ANALOG DEVICES $46.24

down -0.42


19/6/2013 03:19 PM  |  NASDAQ : ADI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ADI historical data

Date Open High Low Close Volume
1/26/2011 39.02 39.02 38.47 38.89 32547
1/25/2011 39.26 39.32 38.57 38.78 29377
1/24/2011 38.76 39.50 38.59 39.35 31616
1/21/2011 39.26 39.44 38.62 38.77 36376
1/20/2011 39.19 39.26 38.41 38.93 48436
1/19/2011 38.90 39.49 38.90 39.04 39997
1/18/2011 38.75 39.86 38.71 39.86 55996
1/14/2011 37.80 38.70 37.71 38.60 36511
1/13/2011 37.94 38.05 37.73 37.85 21241
1/12/2011 37.76 38.12 37.75 38.04 26186
1/11/2011 37.74 38.11 37.62 38.03 23622
1/10/2011 37.45 37.89 37.26 37.70 34074
1/7/2011 37.94 38.10 37.50 37.59 39633
1/6/2011 37.75 38.13 37.56 37.81 29872
1/5/2011 37.43 37.60 36.90 37.60 36513
1/4/2011 38.20 38.20 37.42 37.52 29076
1/3/2011 37.68 38.43 37.13 37.95 36062
12/31/2010 37.91 38.02 37.61 37.67 8268
12/30/2010 37.68 38.15 37.52 37.96 16477
12/29/2010 37.70 37.89 37.55 37.64 16487
12/28/2010 38.02 38.17 37.52 37.55 18880
12/27/2010 37.48 38.17 37.44 38.12 16891
12/23/2010 37.45 37.75 37.45 37.67 15682
12/22/2010 37.61 37.82 37.41 37.58 35747
12/21/2010 37.75 38.23 37.75 37.98 43283
12/20/2010 37.59 37.68 37.29 37.52 22820
12/17/2010 37.38 37.61 37.28 37.49 28951
12/16/2010 37.28 37.35 36.96 37.28 23119
12/15/2010 37.39 37.57 36.96 37.14 28854
12/14/2010 37.68 37.84 37.32 37.49 32788
12/13/2010 37.92 37.93 37.43 37.56 37743
12/10/2010 37.98 38.08 37.59 37.74 27951
12/9/2010 38.45 38.60 38.05 38.13 41328
12/8/2010 37.88 38.32 37.78 38.23 43699
12/7/2010 37.58 38.12 37.53 37.86 66485
12/6/2010 37.96 37.97 37.04 37.18 46240
12/3/2010 37.16 37.69 37.09 37.63 29420
12/2/2010 36.62 37.39 36.48 37.26 40777
12/1/2010 36.02 36.80 35.92 36.66 50623
11/30/2010 35.52 35.70 34.93 35.56 42888
11/29/2010 35.77 36.22 35.32 35.78 40800
11/26/2010 35.99 36.17 35.78 35.86 14685
11/24/2010 36.01 36.49 35.86 36.37 28638
11/23/2010 35.52 36.07 35.30 35.71 49438
11/22/2010 35.26 36.00 35.02 35.96 62853
11/19/2010 34.58 35.22 34.56 35.18 37805
11/18/2010 34.07 34.68 34.04 34.55 29893
11/17/2010 33.84 34.16 33.59 33.92 18816
11/16/2010 33.84 34.19 33.52 33.76 39229
11/15/2010 34.32 34.44 34.00 34.05 27613
11/12/2010 33.95 34.44 33.73 34.21 40146
11/11/2010 33.67 34.18 33.18 34.07 64620
11/10/2010 35.01 35.01 34.29 34.71 49293
11/9/2010 35.55 35.60 34.93 35.07 30492
11/8/2010 35.39 35.70 35.06 35.42 41309
11/5/2010 35.50 35.66 35.19 35.53 47941
11/4/2010 34.97 35.63 34.74 35.63 61893
11/3/2010 34.34 34.66 33.92 34.66 40402
11/2/2010 34.03 34.42 33.88 34.35 33138
11/1/2010 33.93 34.06 33.54 33.80 35085
10/29/2010 32.91 34.09 32.78 33.67 70190
10/28/2010 32.85 32.95 32.18 32.93 42927
10/27/2010 31.74 32.87 31.74 32.79 48118
10/26/2010 32.00 32.11 31.71 31.99 30735
10/25/2010 32.15 32.59 32.15 32.27 31724
10/22/2010 31.36 32.03 31.36 32.01 27299
10/21/2010 31.66 31.80 31.15 31.40 39058
10/20/2010 31.25 31.75 31.22 31.54 41604
10/19/2010 31.16 31.80 30.86 31.27 51039
10/18/2010 31.59 31.65 30.92 31.55 36727
10/15/2010 31.73 31.84 31.28 31.67 46228
10/14/2010 31.59 31.79 31.25 31.42 71419
10/13/2010 31.69 32.01 31.37 31.42 87983
10/12/2010 32.50 32.74 32.28 32.56 54946
10/11/2010 32.34 32.83 32.20 32.49 28524
10/8/2010 31.85 32.43 31.48 32.34 49846
10/7/2010 31.71 32.00 31.27 31.91 36000
10/6/2010 31.76 31.98 31.25 31.60 39446
10/5/2010 31.35 32.01 31.13 32.01 42386
10/4/2010 31.22 31.45 30.69 31.03 41344
10/1/2010 31.53 31.99 31.08 31.39 47135
9/30/2010 31.63 31.95 31.04 31.38 40830
9/29/2010 31.34 31.96 31.22 31.57 54074
9/28/2010 30.98 31.73 30.67 31.67 71740
9/27/2010 30.83 31.24 30.67 31.01 39169
9/24/2010 29.82 30.87 29.76 30.87 51168
9/23/2010 29.01 29.97 28.76 29.45 38864
9/22/2010 29.80 30.08 29.19 29.31 65925
9/21/2010 30.02 30.19 29.74 30.02 45322
9/20/2010 30.00 30.07 29.47 30.02 53508
9/17/2010 29.63 29.96 29.36 29.91 61205
9/16/2010 28.83 29.49 28.68 29.48 41121
9/15/2010 28.95 29.00 28.46 28.90 48307
9/14/2010 28.72 29.45 28.50 29.15 43350
9/13/2010 28.25 28.83 28.10 28.73 44273
9/10/2010 28.41 28.52 27.45 27.93 123635
9/9/2010 29.18 29.19 28.68 28.81 28689
9/8/2010 28.75 28.98 28.32 28.82 48125
9/7/2010 29.45 29.45 28.60 28.67 45456
9/3/2010 29.47 29.76 29.08 29.59 28313
Marketplace
Trading Center