ANALOG DEVICES $45.49

down -0.06


23/5/2013 04:23 PM  |  NASDAQ : ADI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ADI historical data

Date Open High Low Close Volume
8/11/2008 32.06 33.27 32.06 32.70 32301
8/8/2008 31.49 32.34 31.25 32.26 34324
8/7/2008 31.39 32.09 31.06 31.51 38130
8/6/2008 31.05 31.64 30.61 31.49 29304
8/5/2008 30.45 31.15 30.27 31.10 34658
8/4/2008 30.25 30.51 30.06 30.15 23268
8/1/2008 30.55 30.75 29.79 30.20 28145
7/31/2008 30.31 31.15 30.31 30.51 41343
7/30/2008 30.11 30.80 30.03 30.67 38380
7/29/2008 29.50 30.37 29.45 29.96 32809
7/28/2008 29.96 30.19 29.38 29.46 35657
7/25/2008 30.10 30.20 29.54 30.11 41635
7/24/2008 30.71 30.75 29.91 29.99 32157
7/23/2008 30.22 31.23 30.00 30.89 44621
7/22/2008 30.44 30.68 29.85 30.23 59574
7/21/2008 31.82 32.06 30.90 31.26 32372
7/18/2008 31.83 31.83 30.92 31.65 33108
7/17/2008 31.56 32.10 31.07 31.83 39223
7/16/2008 30.47 31.70 30.11 31.45 55923
7/15/2008 29.87 30.84 29.55 30.32 64274
7/14/2008 30.71 30.77 29.65 30.00 45063
7/11/2008 29.70 30.74 29.47 30.34 57426
7/10/2008 29.80 30.30 29.35 30.10 59955
7/9/2008 30.66 30.87 29.74 29.74 66173
7/8/2008 30.98 31.20 30.26 31.06 72706
7/7/2008 31.00 32.06 30.61 30.92 70971
7/2/2008 31.80 33.10 30.99 31.24 49580
7/1/2008 31.49 31.77 31.02 31.72 45366
6/30/2008 31.71 32.40 31.61 31.77 48340
6/27/2008 32.08 32.17 31.35 31.70 39418
6/26/2008 33.00 33.09 31.89 32.00 59262
6/25/2008 33.17 34.41 33.14 33.43 41851
6/24/2008 32.70 33.65 32.66 33.10 34293
6/23/2008 33.35 33.84 32.79 32.83 27400
6/20/2008 33.46 33.75 32.92 33.25 49027
6/19/2008 32.69 34.06 32.69 33.78 52229
6/18/2008 33.34 33.71 32.62 32.79 46031
6/17/2008 34.32 34.59 33.75 33.75 47070
6/16/2008 33.80 34.50 33.80 34.25 46895
6/13/2008 33.12 33.95 33.12 33.93 41663
6/12/2008 32.95 33.47 32.74 33.07 52084
6/11/2008 33.93 33.93 32.84 32.84 62347
6/10/2008 34.26 34.34 33.53 33.96 57490
6/9/2008 34.88 35.07 34.05 34.66 54014
6/6/2008 36.08 36.08 34.80 34.80 53898
6/5/2008 36.01 36.28 35.59 36.03 47999
6/4/2008 35.15 36.17 35.10 35.87 60325
6/3/2008 35.12 35.54 34.66 35.19 66941
6/2/2008 35.03 35.32 34.37 34.87 44678
5/30/2008 34.41 35.40 34.41 35.11 48102
5/29/2008 34.12 34.73 34.03 34.41 43438
5/28/2008 34.63 34.81 34.09 34.32 34504
5/27/2008 33.80 34.81 33.80 34.60 46490
5/23/2008 33.78 33.88 33.13 33.81 36698
Marketplace
Trading Center