ANALOG DEVICES $46.56

down -0.31


21/5/2013 04:21 PM  |  NASDAQ : ADI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ADI historical data

Date Open High Low Close Volume
12/26/2012 42.18 42.41 41.73 41.79 14193
12/24/2012 42.03 42.28 41.70 42.11 9454
12/21/2012 41.94 42.24 41.34 42.19 113474
12/20/2012 42.39 42.46 41.98 42.35 23240
12/19/2012 42.39 42.73 42.15 42.31 29652
12/18/2012 41.75 42.31 41.75 42.16 21285
12/17/2012 41.42 41.78 41.29 41.55 25182
12/14/2012 41.37 41.60 41.11 41.35 22439
12/13/2012 41.70 41.99 41.36 41.52 15399
12/12/2012 42.26 42.45 41.95 42.02 17425
12/11/2012 41.63 42.36 41.41 42.25 27153
12/10/2012 41.07 41.59 41.07 41.43 22823
12/7/2012 40.92 41.35 40.73 41.28 21936
12/6/2012 40.57 41.04 40.53 40.73 18778
12/5/2012 40.54 40.77 40.22 40.57 15722
12/4/2012 40.52 40.81 40.25 40.65 13685
12/3/2012 40.84 40.98 40.37 40.44 22232
11/30/2012 40.28 40.79 40.16 40.60 25476
11/29/2012 40.51 40.86 39.90 40.60 21704
11/28/2012 38.89 40.49 38.82 40.40 48872
11/27/2012 40.22 40.73 39.97 40.11 29810
11/26/2012 40.55 40.89 40.22 40.38 23773
11/23/2012 40.15 40.81 40.00 40.74 7415
11/21/2012 38.96 40.26 38.96 40.11 11877
11/20/2012 40.00 40.43 39.71 40.04 23507
11/19/2012 39.98 40.23 39.34 40.21 14974
11/16/2012 39.41 39.53 38.74 39.33 20040
11/15/2012 39.70 39.99 39.24 39.39 26326
11/14/2012 40.50 40.72 39.66 39.74 16636
11/13/2012 39.93 40.71 39.85 40.45 19743
11/12/2012 40.34 40.37 39.95 40.25 11193
11/9/2012 40.11 40.80 39.96 40.28 22427
11/8/2012 40.45 40.65 39.98 40.00 24886
11/7/2012 40.43 40.90 40.18 40.45 34846
11/6/2012 40.86 41.49 40.75 41.33 27337
11/5/2012 39.64 40.88 39.64 40.77 16824
11/2/2012 40.33 40.47 39.77 39.82 19360
11/1/2012 39.08 40.49 39.02 40.33 24614
10/31/2012 39.25 39.40 38.92 39.12 20322
10/26/2012 38.78 39.13 38.62 39.04 16457
10/25/2012 38.45 38.70 38.24 38.69 16932
10/24/2012 38.89 38.90 38.07 38.17 15431
10/23/2012 38.14 38.70 38.00 38.55 19763
10/22/2012 38.59 38.76 38.18 38.44 14486
10/19/2012 39.20 39.24 38.32 38.45 19260
10/18/2012 39.61 39.61 38.99 39.23 13658
10/17/2012 39.22 39.67 38.90 39.53 21788
10/16/2012 38.66 39.49 38.62 39.45 22195
10/15/2012 38.33 38.60 38.16 38.56 13912
10/12/2012 38.11 38.34 37.98 38.11 18523
10/11/2012 37.82 38.31 37.82 37.96 35220
10/10/2012 38.70 38.70 38.09 38.18 21126
10/9/2012 39.18 39.21 38.58 38.67 17786
10/8/2012 39.21 39.50 39.00 39.29 12724
10/5/2012 39.80 40.13 39.60 39.72 12209
10/4/2012 39.60 39.68 39.24 39.58 14290
10/3/2012 39.64 39.77 39.35 39.55 12692
10/2/2012 39.64 39.79 39.33 39.64 14344
10/1/2012 39.35 39.99 39.30 39.50 30461
9/28/2012 39.25 39.49 39.02 39.18 22642
9/27/2012 39.00 39.73 38.91 39.59 19462
9/26/2012 39.01 39.10 38.44 38.76 31032
9/25/2012 40.14 40.17 38.99 39.01 38405
9/24/2012 40.60 40.77 39.76 39.83 19945
9/21/2012 40.73 40.96 40.28 40.32 24226
9/20/2012 40.83 40.93 40.35 40.51 21169
9/19/2012 41.07 41.07 40.52 40.92 18759
9/18/2012 40.44 40.99 40.41 40.77 26992
9/17/2012 41.46 41.50 40.84 41.16 38576
9/14/2012 41.02 41.79 40.78 41.68 33164
9/13/2012 39.76 41.02 39.76 40.89 23429
9/12/2012 40.42 40.47 40.03 40.26 15132
9/11/2012 40.25 40.50 40.00 40.23 19914
9/10/2012 40.29 40.50 40.05 40.07 23888
9/7/2012 40.20 40.48 40.05 40.45 17413
9/6/2012 39.56 40.54 39.00 40.34 19186
9/5/2012 39.34 39.48 39.01 39.30 16978
9/4/2012 39.60 39.91 39.07 39.36 16184
8/31/2012 39.50 39.78 39.17 39.74 16933
8/30/2012 39.46 39.69 39.14 39.39 15576
8/29/2012 39.01 39.60 39.01 39.52 13578
8/28/2012 39.54 39.76 39.42 39.55 13849
8/27/2012 39.83 39.84 39.35 39.60 13494
8/24/2012 39.49 39.92 39.33 39.74 19201
8/23/2012 39.68 39.75 39.25 39.57 18200
8/22/2012 40.00 40.20 39.42 39.70 39832
8/21/2012 40.60 40.80 40.20 40.34 32399
8/20/2012 40.58 40.75 40.24 40.54 20746
8/17/2012 40.87 40.89 40.45 40.82 12750
8/16/2012 40.43 40.91 40.40 40.85 10116
8/15/2012 40.26 40.72 40.21 40.43 13388
8/14/2012 40.59 40.72 40.13 40.28 16761
8/13/2012 40.35 40.53 40.04 40.53 16542
8/10/2012 40.30 40.50 40.06 40.43 20205
8/9/2012 40.04 40.49 40.01 40.36 15208
8/8/2012 40.06 40.30 39.81 40.18 16722
8/7/2012 39.86 40.50 39.86 40.01 24911
8/6/2012 39.96 40.04 39.79 39.84 18059
8/3/2012 39.50 39.94 39.30 39.80 23292
8/2/2012 38.90 39.53 38.72 39.08 22505
Marketplace
Trading Center