Analog Devices Inc $54.29

down -0.11


11/7/2014 04:24 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
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
9/21/201240.7340.9640.2840.322,422,517
9/20/201240.8340.9340.3540.512,116,852
9/19/201241.0741.0740.5240.921,875,892
9/18/201240.4440.9940.4140.772,699,122
9/17/201241.4641.5040.8441.163,857,511
9/14/201241.0241.7940.7841.683,316,339
9/13/201239.7641.0239.7640.892,342,828
9/12/201240.4240.4740.0340.261,513,114
9/11/201240.2540.5040.0040.231,991,308
9/10/201240.2940.5040.0540.072,388,733
9/7/201240.2040.4840.0540.451,741,261
9/6/201239.5640.5439.0040.341,918,576
9/5/201239.3439.4839.0139.301,697,723
9/4/201239.6039.9139.0739.361,618,376
8/31/201239.5039.7839.1739.741,693,290
8/30/201239.4639.6939.1439.391,557,545
8/29/201239.0139.6039.0139.521,357,718
8/28/201239.5439.7639.4239.551,384,869
8/27/201239.8339.8439.3539.601,349,319
8/24/201239.4939.9239.3339.741,920,080
8/23/201239.6839.7539.2539.571,820,002
8/22/201240.0040.2039.4239.703,983,186
8/21/201240.6040.8040.2040.343,241,219
8/20/201240.5840.7540.2440.542,074,533
8/17/201240.8740.8940.4540.821,274,978
8/16/201240.4340.9140.4040.851,011,580
8/15/201240.2640.7240.2140.431,338,791
8/14/201240.5940.7240.1340.281,676,093
8/13/201240.3540.5340.0440.531,654,115
8/10/201240.3040.5040.0740.432,020,407
8/9/201240.0440.4940.0140.361,520,710
8/8/201240.0640.3039.8140.181,672,196
8/7/201239.8640.5039.8640.012,491,075
8/6/201239.9640.0439.7939.841,805,889
8/3/201239.5039.9439.3039.802,329,111
8/2/201238.9039.5338.7239.082,250,423
8/1/201239.4339.5838.8939.353,029,791
7/31/201239.3039.7039.0739.082,609,492
7/30/201239.4039.6038.8539.221,771,621
7/27/201238.6539.5138.4939.372,492,681
7/26/201238.4138.8238.1338.342,500,205
7/25/201236.8438.1536.7937.953,353,440
7/24/201236.9137.0136.3836.701,661,984
7/23/201237.1537.1536.3636.992,215,876
7/20/201237.9237.9337.2937.491,697,186
7/19/201237.8938.3337.6337.992,894,298
7/18/201236.5537.8936.4337.592,294,001
7/17/201236.3236.7535.7936.572,828,380
7/16/201236.3536.5736.0736.182,102,633
Trading Center