Analog Devices Inc $49.63

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : ADI  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADI historical data

Date Open High Low Close Volume
7/31/201450.4050.8349.6249.631,874,154
7/30/201450.8251.1350.5750.861,887,159
7/29/201450.5051.1850.4650.521,508,470
7/28/201450.1650.7249.6650.552,407,948
7/25/201451.0151.0550.0050.163,059,816
7/24/201451.3651.6450.8151.302,517,527
7/23/201453.4053.4051.2151.283,931,080
7/22/201453.6053.8753.5653.751,165,819
7/21/201453.3553.7553.1153.46977,917
7/18/201453.0453.6952.9453.481,173,120
7/17/201453.3953.5452.9352.941,369,749
7/16/201453.8354.0653.5153.671,787,444
7/15/201453.7754.2053.4553.731,900,157
7/14/201454.7654.9353.7653.852,179,407
7/11/201454.4654.4654.0154.29933,943
7/10/201454.1154.6753.8354.40982,637
7/9/201454.4854.8754.3654.741,200,304
7/8/201454.6854.9154.2554.451,645,687
7/7/201454.5954.9354.5054.661,197,861
7/3/201454.4254.8454.2654.83711,156
7/2/201454.3954.7254.1854.411,740,445
7/1/201453.7754.6653.7354.522,201,360
6/30/201453.6554.1453.4954.072,168,554
6/27/201453.8253.8853.2853.501,485,453
6/26/201453.6653.7653.0753.551,481,719
6/25/201453.8254.0553.4553.751,757,935
6/24/201454.5254.6953.7853.871,113,944
6/23/201454.7754.9654.4554.52893,988
6/20/201455.0055.0054.4854.693,092,417
6/19/201455.2755.2754.4854.931,853,500
6/18/201455.6455.7054.8055.131,751,819
6/17/201455.3355.9255.3055.701,251,852
6/16/201455.4955.8255.1655.501,882,692
6/13/201455.5455.9855.2955.621,649,748
6/12/201455.6255.9055.2755.441,534,222
6/11/201455.1456.0255.1455.632,147,230
6/10/201455.1956.0455.1455.792,720,878
6/9/201454.2856.1854.2855.316,815,596
6/6/201452.8653.2852.6052.691,201,181
6/5/201452.3152.6752.0452.571,353,129
6/4/201452.2152.6252.2152.491,079,624
6/3/201452.2552.6252.1552.471,145,694
6/2/201452.4152.5651.9252.371,401,548
5/30/201452.4452.5252.1852.381,265,073
5/29/201452.6552.7252.2052.261,683,403
5/28/201452.5852.5952.0952.451,659,662
5/27/201452.5653.1352.3653.021,920,866
5/23/201451.8952.4651.6152.391,578,594
5/22/201451.3552.0351.3551.742,021,318
5/21/201452.7452.7550.8851.334,534,687
5/20/201452.0752.2351.6951.984,420,974
5/19/201451.6052.1951.5651.981,700,865
5/16/201450.9951.6650.7251.603,128,190
5/15/201450.9251.2250.4150.782,559,114
5/14/201451.2851.3751.0251.061,816,181
5/13/201452.3752.4651.3451.472,074,522
5/12/201451.8152.3551.4452.231,496,042
5/9/201451.2951.4050.8351.251,039,197
5/8/201450.7251.9250.5151.311,966,971
5/7/201450.7250.9350.0850.801,788,165
5/6/201451.2551.3150.7450.741,731,568
5/5/201450.9951.5050.8751.18674,070
5/2/201450.9451.8350.7951.412,033,216
5/1/201451.3851.5350.7750.821,529,080
4/30/201450.9851.3550.5651.291,768,066
4/29/201450.6751.4250.6751.191,350,584
4/28/201451.2151.9150.0750.992,243,815
4/25/201453.0253.1551.0251.423,307,016
4/24/201453.9054.3753.5653.702,437,308
4/23/201453.2853.5753.0953.29956,541
4/22/201452.8653.4252.5953.301,113,170
4/21/201453.0753.1852.5652.90786,818
4/17/201452.0953.1952.0752.852,051,924
4/16/201453.1553.1551.3452.153,049,855
4/15/201452.4053.2952.2353.182,280,648
4/14/201452.6552.7552.0652.461,486,312
4/11/201452.4352.9352.0752.092,104,307
4/10/201454.1554.3652.4852.491,905,709
4/9/201454.1654.3353.7054.301,417,515
4/8/201452.9954.0152.9953.962,136,024
4/7/201452.9753.8552.8453.122,231,055
4/4/201454.2454.3752.8152.922,272,626
4/3/201454.1654.4053.7953.981,603,284
4/2/201454.0754.2853.7554.061,945,778
4/1/201453.5054.1053.2254.082,045,592
3/31/201453.0353.3852.8753.141,731,964
3/28/201452.8553.2952.6252.841,242,378
3/27/201452.7853.1652.3852.581,197,544
3/26/201453.5153.7352.7552.752,616,054
3/25/201453.8754.3353.2853.293,611,005
3/24/201453.1753.7752.7453.613,019,274
3/21/201453.7454.3153.0053.246,903,879
3/20/201451.4453.2651.2053.234,521,797
3/19/201451.4451.6851.1851.602,126,073
3/18/201450.8751.5550.7151.441,750,304
3/17/201450.2650.9350.2650.682,297,817
3/14/201450.2550.8550.0350.091,724,116
3/13/201451.9451.9450.1950.452,162,124
3/12/201451.1851.7351.1351.731,490,711
3/11/201451.8551.9351.3751.521,465,359
Trading Center