Analog Devices Inc $53.74

up +0.28


22/7/2014 01:21 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
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
7/13/201235.9636.5735.9336.471,431,317
7/12/201236.1336.2135.6135.831,970,207
7/11/201236.2536.7136.0936.442,881,867
7/10/201236.1836.6535.8836.122,177,855
7/9/201236.6036.6235.9836.312,122,005
7/6/201237.1137.2036.1936.622,143,835
7/5/201237.1937.5836.8037.431,593,657
7/3/201237.2637.3236.7537.281,690,956
7/2/201237.7037.7036.9437.242,138,312
6/29/201237.0737.6737.0237.672,371,823
6/28/201236.6436.8736.1036.523,074,563
6/27/201236.7737.2936.6237.082,328,238
6/26/201237.0037.0736.2336.642,434,667
6/25/201237.2937.3136.8036.962,295,679
6/22/201237.5737.9237.4537.737,928,235
6/21/201238.1438.2237.2637.322,123,117
6/20/201238.1638.4837.9538.272,218,027
6/19/201237.8038.1737.6138.002,606,282
6/18/201236.7637.6036.6637.561,880,996
6/15/201236.6136.9536.3436.912,958,482
6/14/201236.8036.8036.0936.442,253,407
6/13/201237.1637.1736.4936.621,922,295
6/12/201236.5637.3136.4337.302,034,096
6/11/201237.6237.6336.2936.331,829,262
6/8/201236.8337.2036.6837.101,886,458
6/7/201237.8037.8836.7936.842,257,648
6/6/201236.4437.3436.3737.321,923,129
6/5/201235.6236.3435.5936.201,830,174
6/4/201235.7336.2035.1835.682,661,471
6/1/201235.5836.2835.5835.743,471,684
5/31/201236.1836.6435.8936.372,957,776
5/30/201236.3736.4035.9036.152,265,896
5/29/201236.5636.9236.3636.902,553,282
5/25/201235.9136.3835.7836.191,825,711
5/24/201235.7936.1735.3036.003,224,982
5/23/201234.2535.7634.2535.683,874,758
5/22/201235.9636.0535.5135.802,626,324
5/21/201235.0635.9535.0635.871,629,616
5/18/201235.8235.8235.0035.093,300,358
5/17/201236.5136.5135.6635.682,689,435
5/16/201237.1037.1336.2436.353,452,564
5/15/201237.1937.3636.5836.902,065,167
5/14/201237.0037.3136.7637.191,196,607
5/11/201237.0337.7236.8837.331,249,982
5/10/201237.3737.3736.5537.133,186,779
5/9/201236.6237.2736.2937.093,785,673
5/8/201237.1237.5736.6937.451,946,422
5/7/201237.5337.6637.2037.441,232,403
5/4/201238.0038.1237.3937.501,739,921
5/3/201238.7639.1138.1238.202,177,432
5/2/201238.8039.0838.6538.991,863,909
5/1/201239.1539.3138.8639.041,422,435
4/30/201238.9139.0438.7938.982,040,713
4/27/201238.5439.1138.3438.972,449,699
4/26/201237.7838.5737.7838.381,651,481
4/25/201237.9037.9537.3637.832,506,108
4/24/201237.4937.7837.2837.462,897,631
4/23/201237.4437.4636.9537.222,703,817
4/20/201238.3238.4537.7537.813,630,208
4/19/201238.4038.8538.0238.282,874,441
4/18/201238.2738.5238.0738.391,869,937
4/17/201238.2138.7538.1138.642,518,173
4/16/201238.2238.5237.8537.931,833,821
4/13/201238.7538.8838.0438.041,868,196
4/12/201238.0738.9837.8738.832,496,186
4/11/201237.9738.2937.8737.941,845,351
4/10/201237.9538.2337.5237.612,018,923
4/9/201238.2938.3037.8838.042,326,296
4/5/201238.4838.8338.4238.791,575,201
4/4/201238.7838.7938.2838.692,598,510
4/3/201239.8140.0038.9739.083,623,930
4/2/201240.3940.4639.8339.902,424,747
3/30/201240.2440.5639.9640.402,125,799
3/29/201239.8840.0939.6740.012,356,965
3/28/201240.3340.5339.8640.122,422,056
3/27/201240.4340.6040.3340.381,675,576
3/26/201240.2040.4440.0940.441,312,501
3/23/201239.8240.0039.6739.921,557,975
3/22/201239.8140.1739.6839.822,231,330
3/21/201240.0240.2940.0040.142,211,824
3/20/201239.9640.0739.6040.052,938,422
3/19/201239.5240.4239.4440.293,344,523
3/16/201239.9339.9739.6439.702,274,054
3/15/201239.1839.8739.0339.792,262,956
3/14/201239.3739.9639.0039.052,876,241
3/13/201238.7939.4338.7339.422,042,019
3/12/201238.8039.0438.5538.641,484,448
3/9/201238.5839.0138.5438.892,667,625
3/8/201238.4238.6538.1938.581,872,038
3/7/201237.8338.2837.8338.202,091,755
3/6/201237.5438.3237.5138.083,586,301
3/5/201238.5538.6337.6937.962,673,567
3/2/201238.9939.2738.5938.662,334,012
3/1/201239.3239.4638.8439.152,693,704
Trading Center