Analog Devices Inc $52.85

up +0.70


17/4/2014 08:10 PM  |  NASDAQ : ADI  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADI historical data

Date Open High Low Close Volume
4/17/201452.0953.1952.0752.852,051,920
4/16/201453.1553.1551.3452.153,049,860
4/15/201452.4053.2952.2353.182,280,650
4/14/201452.6552.7552.0652.461,486,310
4/11/201452.4352.9352.0752.092,104,310
4/10/201454.1554.3652.4852.491,905,710
4/9/201454.1654.3353.7054.301,417,520
4/8/201452.9954.0152.9953.962,136,020
4/7/201452.9753.8552.8453.122,231,060
4/4/201454.2454.3752.8152.922,272,630
4/3/201454.1654.4053.7953.981,603,280
4/2/201454.0754.2853.7554.061,945,780
4/1/201453.5054.1053.2254.082,045,590
3/31/201453.0353.3852.8753.141,731,960
3/28/201452.8553.2952.6252.841,242,380
3/27/201452.7853.1652.3852.581,197,540
3/26/201453.5153.7352.7552.752,616,050
3/25/201453.8754.3353.2853.293,611,000
3/24/201453.1753.7752.7453.613,019,270
3/21/201453.7454.3153.0053.246,903,880
3/20/201451.4453.2651.2053.234,521,800
3/19/201451.4451.6851.1851.602,126,070
3/18/201450.8751.5550.7151.441,750,300
3/17/201450.2650.9350.2650.682,297,820
3/14/201450.2550.8550.0350.091,724,120
3/13/201451.9451.9450.1950.452,162,120
3/12/201451.1851.7351.1351.731,490,710
3/11/201451.8551.9351.3751.521,465,360
3/10/201451.8551.9051.5551.801,823,130
3/7/201451.7751.8351.2651.832,847,260
3/6/201451.2951.6251.0851.571,248,900
3/5/201451.2651.2850.8651.241,057,440
3/4/201450.9451.4250.8651.201,648,060
3/3/201450.5850.7850.2350.581,309,760
2/28/201451.1551.1550.4850.822,141,460
2/27/201450.8151.2050.7551.031,395,220
2/26/201450.6751.3650.5650.841,578,950
2/25/201450.9951.0450.4950.802,210,820
2/24/201451.2951.6150.9550.962,096,340
2/21/201451.3751.6051.0951.121,969,480
2/20/201451.7251.8751.0151.403,741,300
2/19/201451.9052.3851.4151.574,081,150
2/18/201450.4451.3450.4451.233,937,390
2/14/201450.4250.9950.2750.772,169,710
2/13/201449.6950.7049.6350.692,124,680
2/12/201449.9650.1949.7249.891,802,540
2/11/201449.3149.8949.1949.751,232,440
2/10/201448.7849.3248.7549.221,458,740
2/7/201448.5848.9748.2648.971,824,650
2/6/201448.0148.6847.8648.351,797,870
2/5/201447.4348.0147.2747.852,589,430
2/4/201447.7047.7547.2347.692,333,300
2/3/201448.2348.3547.1447.262,892,210
1/31/201448.3448.7348.0748.271,927,520
1/30/201448.8749.1248.4248.891,385,410
1/29/201448.3248.9148.1048.271,994,090
1/28/201448.1748.7548.1148.511,777,450
1/27/201448.3248.7248.1148.221,888,320
1/24/201449.3949.3948.2148.252,691,170
1/23/201450.2250.3149.3349.412,236,540
1/22/201449.8650.5449.7650.371,659,900
1/21/201449.9550.1249.4649.982,228,530
1/17/201449.5749.9449.2149.383,104,290
1/16/201450.4850.5049.7349.822,884,980
1/15/201449.7550.3349.7350.022,120,660
1/14/201448.9350.0248.8949.712,879,930
1/13/201449.2149.5548.6648.872,989,720
1/10/201449.4349.5949.1449.532,072,160
1/9/201449.4549.6349.1949.522,470,920
1/8/201449.7149.9049.3849.711,201,570
1/7/201449.4949.7849.3449.591,338,520
1/6/201449.3549.5049.1549.332,165,030
1/3/201449.2749.7949.1449.611,644,750
1/2/201449.5249.7549.0449.282,799,090
12/31/201351.0051.2050.7050.93856,980
12/30/201350.5150.9050.5150.85918,351
12/27/201350.7750.9350.6350.70630,984
12/26/201350.8450.9150.5650.74688,686
12/24/201350.3750.8450.3550.63710,024
12/23/201350.2350.6350.0550.621,881,680
12/20/201349.6350.2649.4550.012,828,370
12/19/201349.5749.7749.0949.661,589,640
12/18/201348.9049.7848.6349.781,772,520
12/17/201348.6449.0048.5448.941,420,130
12/16/201348.5048.8448.3948.741,536,790
12/13/201348.4148.4348.0248.411,831,760
12/12/201348.7348.8748.0148.112,107,160
12/11/201349.0149.2148.6148.671,385,820
12/10/201348.8549.2248.7248.911,485,100
12/9/201349.5049.5948.9049.011,563,320
12/6/201349.3949.5048.9249.272,217,900
12/5/201348.7848.9748.5848.822,226,260
12/4/201349.1649.3648.4748.772,455,090
12/3/201348.4049.8248.4049.565,500,690
12/2/201347.8048.4447.8048.402,629,510
11/29/201348.6648.8148.1948.221,909,500
11/27/201347.2048.5746.1248.547,832,390
11/26/201349.1350.0449.1349.921,918,470
11/25/201349.8949.9049.2449.661,902,340
11/22/201349.7749.8549.4749.761,459,540
Trading Center