Analog Devices Inc $53.29

down -0.01


23/4/2014 05:20 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
6/28/201345.1445.3244.6245.063,925,820
6/27/201345.4245.5145.1245.371,627,750
6/26/201345.0145.1844.3845.071,725,280
6/25/201344.6244.6243.9144.522,382,430
6/24/201344.6845.0343.9544.032,495,820
6/21/201344.9145.2644.5845.163,841,820
6/20/201345.6045.6244.5944.672,047,640
6/19/201346.4446.7045.9946.041,683,110
6/18/201346.0246.7445.9246.662,244,100
6/17/201345.1146.0445.0445.952,558,590
6/14/201345.1445.4244.8244.951,413,100
6/13/201344.1245.2243.8645.101,527,400
6/12/201345.4345.5244.1544.152,172,480
6/11/201345.4745.6844.9945.021,300,770
6/10/201346.2146.2145.7445.951,804,780
6/7/201345.7346.2645.2946.212,423,440
6/6/201345.5845.7645.0045.471,837,640
6/5/201345.9246.0445.3545.391,871,880
6/4/201346.2246.8245.9246.132,243,070
6/3/201345.9946.1945.3745.822,992,480
5/31/201345.9246.1945.7245.933,349,100
5/30/201345.6646.6545.6546.242,269,780
5/29/201345.7045.9345.2645.622,322,110
5/28/201345.6246.0445.3845.481,664,380
5/24/201345.2045.4144.8945.371,113,040
5/23/201345.2245.5344.4945.492,468,460
5/22/201345.6546.4845.2745.554,085,540
5/21/201346.6846.8846.1146.562,496,910
5/20/201346.8247.2046.7546.871,720,260
5/17/201346.8447.0246.5247.021,816,070
5/16/201346.6947.0646.4746.501,745,170
5/15/201346.2946.7346.2046.691,443,590
5/14/201346.2246.5346.1946.341,844,600
5/13/201346.5346.6646.1546.251,373,780
5/10/201346.5646.8346.3646.791,670,910
5/9/201345.9546.6145.9546.382,240,500
5/8/201345.8146.1345.5046.081,440,940
5/7/201345.8145.9145.5545.781,658,450
5/6/201345.2845.9645.0245.823,211,140
5/3/201344.7145.1144.5045.002,395,230
5/2/201343.9644.4543.5844.212,883,700
5/1/201344.1244.3543.7643.881,876,130
4/30/201343.5644.0443.3643.992,572,420
4/29/201343.6043.7743.3943.661,548,040
4/26/201343.5143.7043.2143.302,081,120
4/25/201343.9743.9743.5743.656,025,210
4/24/201343.6643.8143.4443.462,926,810
4/23/201342.9843.6342.8543.432,371,560
4/22/201342.6242.9241.8842.662,253,630
4/19/201342.2042.6941.8142.362,746,280
4/18/201343.3543.3542.1642.342,802,940
4/17/201343.5743.8642.2442.854,736,900
4/16/201344.0944.7843.9144.742,382,170
4/15/201344.4144.7043.8443.842,780,970
4/12/201344.7144.8344.0844.592,311,830
4/11/201345.1445.4044.7444.902,459,210
4/10/201344.2845.1244.0445.102,386,180
4/9/201344.0344.2743.5344.072,574,880
4/8/201343.6444.0043.3544.002,301,850
4/5/201343.0143.6842.4543.613,381,310
4/4/201344.1344.1943.6243.753,513,840
4/3/201345.0945.1943.8944.062,431,060
4/2/201345.7245.7444.9445.202,177,060
4/1/201346.2846.3645.3245.412,542,600
3/28/201345.6346.5345.6146.492,095,840
3/27/201345.3045.8745.0245.751,471,120
3/26/201344.9045.7844.7745.751,623,310
3/25/201345.0445.0644.3744.641,900,010
3/22/201344.8245.1644.7044.902,071,890
3/21/201345.2245.4044.5244.551,645,400
3/20/201345.2945.7545.1345.661,811,240
3/19/201344.9845.1644.3344.911,778,040
3/18/201345.2545.3544.7344.852,326,820
3/15/201346.3346.5345.3945.534,695,220
3/14/201346.6547.0046.4746.511,902,560
3/13/201346.4146.6346.2146.481,864,210
3/12/201346.4046.6446.1546.481,967,320
3/11/201345.9646.4545.7946.441,731,690
3/8/201345.9646.2745.5346.051,663,200
3/7/201346.2546.2645.5945.711,976,160
3/6/201345.8346.1945.8046.121,908,560
3/5/201345.5045.9345.5045.771,425,030
3/4/201345.2945.3544.8945.301,971,660
3/1/201345.0045.4444.4145.232,392,770
2/28/201345.2845.8243.6845.222,627,140
2/27/201344.5845.6244.3145.382,094,990
2/26/201345.0845.3144.6545.004,383,810
2/25/201346.1146.2744.7544.772,626,690
2/22/201345.1945.8945.1945.522,320,270
2/21/201345.7045.7744.8445.122,923,020
2/20/201346.9047.2745.7645.793,473,200
2/19/201346.4047.0446.2047.012,734,390
2/15/201346.3946.6345.8646.183,187,350
2/14/201346.0246.7045.9846.541,991,340
2/13/201346.2946.6346.0646.262,376,090
2/12/201346.1546.3545.9646.272,313,510
2/11/201345.9946.1445.7746.082,382,920
2/8/201344.7245.9044.4545.702,963,080
2/7/201344.6244.6744.0644.391,817,590
2/6/201344.3644.9244.3544.741,962,670
Trading Center