Analog Devices Inc $49.92

down -0.07


22/9/2014 04:00 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
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
12/20/201242.3942.4641.9842.352,323,962
12/19/201242.3942.7342.1542.312,965,135
12/18/201241.7542.3141.7542.162,128,489
12/17/201241.4241.7841.2941.552,518,155
12/14/201241.3741.6041.1141.352,243,830
12/13/201241.7041.9941.3641.521,539,840
12/12/201242.2642.4541.9542.021,742,420
12/11/201241.6342.3641.4142.252,715,240
12/10/201241.0741.5941.0741.432,282,285
12/7/201240.9241.3540.7341.282,193,519
12/6/201240.5741.0440.5340.731,877,733
12/5/201240.5440.7740.2240.571,572,178
12/4/201240.5240.8140.2540.651,368,461
12/3/201240.8440.9840.3740.442,223,160
11/30/201240.2840.7940.1640.602,547,693
11/29/201240.5140.8639.9040.602,170,375
11/28/201238.8940.4938.8240.404,887,192
11/27/201240.2240.7339.9740.112,984,616
11/26/201240.5540.8940.2240.382,377,257
11/23/201240.1540.8140.0040.74741,473
11/21/201238.9640.2638.9640.111,187,695
11/20/201240.0040.4339.7140.042,350,644
11/19/201239.9840.2339.3440.211,497,387
11/16/201239.4139.5338.7439.332,003,972
11/15/201239.7039.9939.2439.392,632,580
11/14/201240.5040.7239.6639.741,663,599
11/13/201239.9340.7139.8540.451,974,284
11/12/201240.3440.3739.9540.251,119,243
11/9/201240.1140.8039.9640.282,242,686
11/8/201240.4540.6539.9840.002,488,601
11/7/201240.4340.9040.1840.453,484,538
11/6/201240.8641.4940.7541.332,733,626
11/5/201239.6440.8839.6440.771,682,350
11/2/201240.3340.4739.7739.821,935,934
11/1/201239.0840.4939.0240.332,461,335
10/31/201239.2539.4038.9239.122,032,118
10/26/201238.7839.1338.6239.041,645,687
10/25/201238.4538.7038.2438.691,693,147
10/24/201238.8938.9138.0738.171,543,079
10/23/201238.1438.7038.0038.551,976,239
10/22/201238.5938.7638.1838.441,448,575
10/19/201239.2039.2438.3238.451,925,917
10/18/201239.6139.6138.9939.231,365,784
10/17/201239.2239.6738.9039.532,178,753
10/16/201238.6639.4938.6239.452,219,470
10/15/201238.3338.6038.1638.561,391,196
10/12/201238.1138.3437.9838.111,852,264
10/11/201237.8238.3137.8237.963,521,978
10/10/201238.7038.7038.0938.182,112,599
10/9/201239.1839.2138.5838.671,778,571
10/8/201239.2139.5039.0039.291,272,357
10/5/201239.8040.1339.6039.721,220,874
10/4/201239.6039.6839.2439.581,428,983
10/3/201239.6439.7739.3539.551,269,108
10/2/201239.6439.7939.3339.641,434,377
10/1/201239.3539.9939.3039.503,046,053
9/28/201239.2539.4939.0239.182,264,105
9/27/201239.0039.7338.9139.591,946,106
9/26/201239.0139.1038.4438.763,103,167
9/25/201240.1440.1738.9939.013,840,450
9/24/201240.6040.7739.7639.831,994,467
Trading Center