$52.11 -1.13 (%) Analog Devices Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADI historical data

Date Open High Low Close Volume
4/26/201030.7631.3130.6931.134,520,100
4/23/201030.3730.6829.7830.673,670,700
4/22/201029.9530.4829.2430.423,104,900
4/21/201030.9031.0629.9330.294,365,100
4/20/201030.5230.9430.4030.753,036,700
4/19/201030.4630.6629.7330.413,712,700
4/16/201031.1831.1830.3330.587,443,100
4/15/201031.1931.5030.9931.354,419,100
4/14/201030.2431.3730.2331.357,090,500
4/13/201029.5629.8029.3529.782,674,000
4/12/201029.1929.7529.1129.553,073,800
4/9/201029.0529.1228.8129.113,323,900
4/8/201029.3029.4028.7528.994,642,200
4/7/201029.1629.6529.0429.463,822,800
4/6/201029.3429.4528.9829.292,423,900
4/5/201028.8929.5728.8929.452,608,600
4/1/201029.0029.3528.5328.822,076,800
3/31/201028.8129.1228.7228.822,956,400
3/30/201028.8929.1328.6329.012,870,500
3/29/201028.5329.0828.5328.824,141,400
3/26/201028.9429.1828.2128.495,712,400
3/25/201029.3029.5228.8728.945,233,700
3/24/201030.3230.3229.0329.067,601,000
3/23/201030.1130.4430.0130.431,910,900
3/22/201029.6030.2229.5930.072,386,400
3/19/201030.2330.3829.6429.754,870,300
3/18/201030.5430.5430.0030.162,673,500
3/17/201030.1130.5830.0330.433,439,200
3/16/201029.0630.0528.9630.015,235,300
3/15/201029.0229.0528.7528.922,589,100
3/12/201029.3129.5128.9528.983,475,300
3/11/201030.0030.0028.9829.175,911,300
3/10/201029.7630.4129.6830.085,723,000
3/9/201029.2729.4428.9129.254,011,000
3/8/201029.4329.6029.3329.522,995,600
3/5/201029.3029.7929.1229.503,195,800
3/4/201029.3029.4028.8929.072,814,500
3/3/201029.6229.7629.1629.192,398,700
3/2/201029.9130.1429.4529.624,293,500
3/1/201029.3129.8529.3029.823,621,000
2/26/201029.7929.7928.9829.243,606,700
2/25/201029.2029.6328.7529.634,270,400
2/24/201029.3029.6629.2129.493,698,000
2/23/201029.7729.8828.9229.156,082,000
2/22/201029.9530.0429.5929.894,298,100
2/19/201029.3630.0029.2829.753,853,400
2/18/201028.9629.8028.5329.5710,230,000
2/17/201028.6728.8528.0128.386,633,600
2/16/201028.6028.6928.1428.606,318,000
2/12/201027.5128.2027.1927.997,836,100
2/11/201027.1827.9826.9327.678,066,200
2/10/201027.0327.4226.8227.054,745,200
2/9/201027.2127.5626.9227.124,841,200
2/8/201026.9827.1526.4826.805,526,300
2/5/201026.5026.9526.3826.905,844,700
2/4/201027.4427.4426.5026.505,900,000
2/3/201027.6227.8727.4727.652,200,900
2/2/201027.5527.9327.3527.782,901,900
2/1/201027.0527.6126.9227.524,139,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center