Analog Devices Inc $54.12

down -0.28


11/7/2014 12:31 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
9/23/201348.0948.2347.4447.561,542,998
9/20/201348.3948.6447.9348.003,519,798
9/19/201348.7348.7548.2448.381,683,847
9/18/201348.4348.5447.9648.501,842,288
9/17/201348.3548.5548.2548.491,089,164
9/16/201348.5748.6248.0548.301,010,354
9/13/201348.0148.1447.6047.95754,269
9/12/201348.2748.3847.8647.961,276,732
9/11/201347.6248.2947.6048.251,710,386
9/10/201347.7347.9547.5247.881,686,180
9/9/201347.2447.4647.0047.301,012,085
9/6/201347.4347.5546.7047.041,253,214
9/5/201347.5147.6847.2147.291,705,326
9/4/201346.6047.6646.5747.451,556,303
9/3/201346.9747.3846.5546.661,808,665
8/30/201346.4947.0945.9946.281,441,023
8/29/201346.0546.7745.9346.491,064,418
8/28/201346.0146.3745.7546.171,825,705
8/27/201346.8146.9146.0446.162,064,233
8/26/201347.2647.6347.1447.221,302,929
8/23/201347.3447.5646.9147.331,773,540
8/22/201347.0047.5946.8447.241,156,431
8/21/201346.6547.2946.4246.954,025,409
8/20/201347.8448.2347.7147.852,313,401
8/19/201348.3548.5747.7847.781,424,804
8/16/201347.7748.5147.7748.311,333,673
8/15/201348.4648.4847.8047.831,385,393
8/14/201349.4049.4048.8748.88914,342
8/13/201349.4049.6948.8349.581,000,568
8/12/201348.9249.5648.8949.411,373,994
8/9/201349.0749.2348.7649.001,187,861
8/8/201349.5249.6148.7949.10836,506
8/7/201349.4549.4548.8249.151,115,099
8/6/201349.5449.6549.2549.421,087,244
8/5/201349.7449.7949.4749.58801,410
8/2/201349.7349.8849.2649.871,384,771
8/1/201349.5750.0049.5749.941,454,658
7/31/201349.1449.6748.9849.382,615,821
7/30/201348.8349.0248.6448.931,250,737
7/29/201348.5248.7148.2148.501,132,223
7/26/201348.3448.5648.0548.561,439,235
7/25/201348.1148.7948.0448.751,601,414
7/24/201348.7348.7847.9648.232,520,829
7/23/201348.5248.8348.1848.383,267,119
7/22/201348.4948.4947.7647.942,275,541
7/19/201348.4048.4047.8447.982,554,395
7/18/201348.7948.8347.9548.343,021,641
7/17/201348.5748.9348.4848.662,189,508
7/16/201348.4748.6448.2848.521,201,028
7/15/201348.2748.5348.1248.401,594,859
7/12/201348.0848.4347.6148.351,969,249
7/11/201347.2648.0547.2048.003,064,576
7/10/201346.2846.7646.1446.731,357,618
7/9/201346.1146.4245.8946.261,318,317
7/8/201346.2746.5345.5445.761,588,723
7/5/201345.9946.2645.6846.21936,190
7/3/201345.1745.9544.9045.68668,753
7/2/201345.2845.7444.9945.311,680,683
7/1/201345.0045.6045.0045.371,489,479
6/28/201345.1445.3244.6245.063,925,821
6/27/201345.4245.5145.1245.371,627,751
6/26/201345.0145.1844.3845.071,725,279
6/25/201344.6244.6243.9144.522,382,433
6/24/201344.6845.0343.9544.032,495,818
6/21/201344.9145.2644.5845.163,841,821
6/20/201345.6045.6244.5944.672,047,635
6/19/201346.4446.7045.9946.041,683,112
6/18/201346.0246.7445.9246.662,244,097
6/17/201345.1146.0445.0445.952,558,591
6/14/201345.1445.4244.8244.951,413,097
6/13/201344.1245.2243.8645.101,527,398
6/12/201345.4345.5244.1544.152,172,480
6/11/201345.4745.6844.9945.021,300,768
6/10/201346.2146.2145.7445.951,804,777
6/7/201345.7346.2645.2946.212,423,439
6/6/201345.5845.7645.0045.471,837,641
6/5/201345.9246.0445.3545.391,871,875
6/4/201346.2246.8245.9246.132,243,074
6/3/201345.9446.1945.3745.822,992,478
5/31/201345.9246.1945.7245.933,349,097
5/30/201345.6646.6545.6546.242,269,781
5/29/201345.7045.9345.2645.622,322,114
5/28/201345.6246.0445.3845.481,664,380
5/24/201345.2045.4144.8945.371,113,036
5/23/201345.2245.5344.4945.492,468,459
5/22/201345.6546.4845.2745.554,085,541
5/21/201346.6846.8846.1146.562,496,906
5/20/201346.8247.2046.7546.871,720,263
5/17/201346.8447.0246.5247.021,816,071
5/16/201346.6947.0646.4746.501,745,170
5/15/201346.2946.7346.2046.691,443,588
5/14/201346.2246.5346.1946.341,844,600
5/13/201346.5346.6646.1546.251,373,785
5/10/201346.5646.8346.3646.791,670,913
5/9/201345.9546.6145.9546.382,240,499
5/8/201345.8146.1345.5046.081,440,942
5/7/201345.8145.9145.5545.781,658,452
5/6/201345.2845.9645.0245.823,211,142
5/3/201344.7145.1144.5045.002,395,229
5/2/201343.9644.4543.5844.212,883,695
Trading Center