Analog Devices Inc $51.03

down -1.19


27/8/2014 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
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
2/29/201239.7239.7739.1539.212,958,576
2/28/201238.9539.7038.8239.572,687,337
2/27/201238.6339.2338.4138.823,258,406
2/24/201239.4639.4638.6538.854,719,403
2/23/201239.8640.1739.0639.336,144,023
2/22/201239.7440.3739.6139.823,282,909
2/21/201240.7040.7040.0840.192,087,996
2/17/201240.8240.8340.2440.422,035,056
2/16/201239.6940.5139.6540.363,169,250
2/15/201239.6440.0439.4739.622,222,215
2/14/201239.2339.5239.0739.432,109,704
2/13/201239.7439.8038.9839.502,056,482
2/10/201239.7439.7439.3139.462,381,081
2/9/201239.9840.1639.7540.102,520,350
2/8/201239.6740.2839.6039.892,361,897
2/7/201239.3539.7939.2439.672,013,355
2/6/201239.8539.8639.4539.573,152,849
2/3/201239.7840.1639.6240.083,687,912
2/2/201239.4339.8239.2739.342,300,898
2/1/201239.4639.8639.2039.353,186,289
1/31/201239.3539.5438.9839.132,494,549
1/30/201238.9239.2038.7339.082,322,398
1/27/201238.9739.5838.8839.363,069,321
1/26/201239.8940.3839.1639.283,810,193
1/25/201239.7239.8539.0839.782,866,268
1/24/201239.2939.9739.2639.852,977,603
1/23/201239.8239.9639.3439.502,800,604
1/20/201239.6939.8439.3939.783,180,566
1/19/201239.1739.7539.0739.673,599,850
1/18/201238.2939.4538.1639.157,307,087
1/17/201236.9337.2836.8537.042,580,800
1/13/201237.0537.1136.4336.623,376,538
1/12/201237.0037.4936.8637.312,653,262
1/11/201236.5637.0036.5636.911,526,071
1/10/201236.8636.9836.5836.761,953,416
1/9/201235.9136.6935.9136.602,594,201
1/6/201236.1136.2235.7835.903,532,979
1/5/201235.7336.2235.7336.142,124,233
1/4/201236.0136.0835.6535.981,427,918
1/3/201236.4636.7135.9136.033,021,448
12/30/201135.9336.1135.7335.781,030,864
12/29/201135.8036.0035.6935.851,658,492
12/28/201136.3436.3435.5835.601,993,853
12/27/201136.0036.6236.0036.381,552,956
12/23/201136.0536.3335.7836.211,333,915
12/22/201135.1336.0635.1335.942,493,112
12/21/201135.1735.4134.4435.123,249,564
12/20/201133.9335.4333.9235.284,406,625
12/19/201134.1834.3733.3833.462,761,210
12/16/201134.3034.7934.0534.164,080,123
12/15/201134.0834.4533.9034.053,122,178
12/14/201133.9134.0933.6533.694,241,454
12/13/201134.4134.7333.7333.914,092,303
12/12/201134.7634.7834.0334.363,691,080
12/9/201134.2835.4033.9135.203,950,497
12/8/201135.5835.9234.6734.744,334,683
12/7/201135.6535.9735.2635.802,695,943
12/6/201135.9936.1935.6635.872,417,853
12/5/201135.8336.3635.4935.954,112,400
12/2/201136.4736.8035.1835.263,790,572
12/1/201134.6735.3334.5835.213,218,543
11/30/201133.7634.9133.6534.864,086,683
11/29/201132.9733.7032.8533.234,506,087
11/28/201133.2433.4232.6532.903,551,468
11/25/201132.2832.8432.1832.281,677,534
11/23/201132.9333.0532.2932.514,282,758
11/22/201134.0334.2532.9333.325,792,445
11/21/201134.8034.9733.9834.344,364,360
11/18/201135.8935.9435.2135.302,926,416
11/17/201136.4236.5835.0735.504,777,102
11/16/201136.2337.5236.0436.554,165,574
11/15/201136.1136.9736.1136.661,986,788
11/14/201136.8837.1336.1536.371,846,404
Trading Center