Analog Devices Inc $50.16

down -1.14


25/7/2014 04:34 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
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
5/1/201344.1244.3543.7643.881,876,126
4/30/201343.5644.0443.3643.992,572,418
4/29/201343.6043.7743.3943.661,548,037
4/26/201343.5143.7043.2143.302,081,117
4/25/201343.9743.9743.5743.656,025,210
4/24/201343.6643.8143.4443.462,926,811
4/23/201342.9843.6342.8543.432,371,557
4/22/201342.6242.9241.8842.662,253,628
4/19/201342.2042.6941.8142.362,746,280
4/18/201343.3543.3542.1642.342,802,940
4/17/201343.5743.8642.2442.854,736,902
4/16/201344.0944.7843.9144.742,382,166
4/15/201344.4144.7043.8443.842,780,966
4/12/201344.7144.8344.0844.592,311,832
4/11/201345.1445.4044.7444.902,459,214
4/10/201344.2845.1244.0445.102,386,183
4/9/201344.0344.2743.5344.072,574,880
4/8/201343.6444.0043.3544.002,301,854
4/5/201343.0143.6842.4543.613,381,308
4/4/201344.1344.1943.6243.753,513,837
4/3/201345.0945.1943.8944.062,431,063
4/2/201345.7245.7444.9445.202,177,063
4/1/201346.2846.3645.3245.412,542,598
3/28/201345.6346.5345.6146.492,095,835
3/27/201345.3045.8745.0245.751,471,120
3/26/201344.9045.7844.7745.751,623,312
3/25/201345.0445.0644.3744.641,900,007
3/22/201344.8245.1644.7044.902,071,889
3/21/201345.2245.4044.5244.551,645,398
3/20/201345.2945.7545.1345.661,811,235
3/19/201344.9845.1644.3344.911,778,035
3/18/201345.2545.3544.7344.852,326,820
3/15/201346.3346.5345.3945.534,695,222
3/14/201346.6547.0046.4746.511,902,555
3/13/201346.4146.6346.2146.481,864,213
3/12/201346.4046.6446.1546.481,967,323
3/11/201345.9646.4545.7946.441,731,687
3/8/201345.9646.2745.5346.051,663,197
3/7/201346.2546.2645.5945.711,976,162
3/6/201345.8346.1945.8046.121,908,564
3/5/201345.5045.9345.5045.771,425,028
3/4/201345.2945.3544.8945.301,971,660
3/1/201345.0045.4444.4145.232,392,766
2/28/201345.2845.8243.6845.222,627,140
2/27/201344.5845.6244.3145.382,094,992
2/26/201345.0845.3144.6545.004,383,813
2/25/201346.1146.2744.7544.772,626,687
2/22/201345.1945.8945.1945.522,320,270
2/21/201345.7045.7744.8445.122,923,019
2/20/201346.9047.2745.7645.793,473,197
2/19/201346.4047.0446.2047.012,734,393
2/15/201346.3946.6345.8646.183,187,346
2/14/201346.0246.7045.9846.541,991,339
2/13/201346.2946.6346.0646.262,376,089
2/12/201346.1546.3545.9646.272,313,512
2/11/201345.9946.1445.7746.082,382,919
2/8/201344.7245.9044.4545.702,963,076
2/7/201344.6244.6744.0644.391,817,592
2/6/201344.3644.9244.3544.741,962,672
2/5/201344.3244.8644.1444.682,057,605
2/4/201344.5744.8244.0544.052,324,111
2/1/201344.0644.7544.0044.672,684,526
1/31/201344.2544.2543.5343.642,649,299
1/30/201344.0244.3343.8744.171,894,763
1/29/201343.9944.3143.6044.151,781,194
1/28/201343.9044.1743.8244.031,842,438
1/25/201343.6443.9843.5543.802,142,315
1/24/201343.3843.7643.1443.422,379,617
1/23/201343.3143.4543.0343.352,265,272
1/22/201342.9443.1642.7443.151,852,813
1/18/201342.8543.0942.6343.061,916,681
1/17/201342.2543.1942.2143.062,567,727
1/16/201341.9242.3041.7142.082,620,667
1/15/201342.0142.2941.8242.022,272,590
1/14/201342.8142.9642.0942.242,768,347
1/11/201342.4042.6042.1742.261,952,670
1/10/201342.2542.6442.1942.612,275,747
1/9/201342.1942.4141.8142.103,117,434
1/8/201342.6142.7542.1442.211,797,703
1/7/201342.0142.8142.0042.652,376,969
1/4/201343.2343.2942.4342.523,502,761
1/3/201343.6043.7142.6443.292,952,955
1/2/201342.8044.0142.8044.003,761,062
12/31/201241.4742.0941.1942.062,366,032
12/28/201241.6441.9941.4441.471,439,619
12/27/201241.8742.0241.4141.892,134,671
12/26/201242.1842.4141.7341.791,419,284
12/24/201242.0342.2841.7042.11945,325
12/21/201241.9442.2441.3442.1911,347,332
Trading Center