Analog Devices Inc $49.87

down -0.99


31/7/2014 02:56 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
10/14/201136.0136.0135.2035.822,458,317
10/13/201134.6735.8634.6035.695,019,061
10/12/201135.1135.4334.8234.893,563,224
10/11/201134.6934.9034.4534.662,619,021
10/10/201134.9035.1234.5934.972,406,224
10/7/201134.0634.7433.7334.254,439,414
10/6/201133.2633.9733.1233.934,405,304
10/5/201132.3333.4931.9433.453,875,635
10/4/201130.6832.3130.6532.315,451,775
10/3/201131.7832.1631.0231.076,494,178
9/30/201131.8832.2731.2531.255,667,465
9/29/201133.0233.2131.7232.415,280,344
9/28/201133.6033.7632.4432.553,203,161
9/27/201133.1234.2033.0333.604,215,886
9/26/201133.0333.0531.7532.635,029,018
9/23/201132.0133.0631.8332.854,614,727
9/22/201132.2932.6331.5632.086,891,249
9/21/201134.3334.6533.2233.244,242,109
9/20/201134.7534.8434.1234.172,810,698
9/19/201134.5434.7533.8834.593,553,769
9/16/201134.7835.1334.4134.603,966,361
9/15/201134.6634.9234.1034.364,524,835
9/14/201133.5934.7633.1934.406,232,848
9/13/201132.9333.3732.6833.283,525,820
9/12/201131.6932.8331.6932.833,765,102
9/9/201132.3132.9931.9432.116,544,414
9/8/201132.6033.4932.4132.664,992,665
9/7/201132.2032.7332.1732.733,313,553
9/6/201130.9131.6730.9131.613,767,210
9/2/201132.2532.3431.8032.013,540,681
9/1/201133.1033.5832.7832.844,369,866
8/31/201133.2933.4632.7733.024,941,927
8/30/201133.0233.3132.5833.124,168,551
8/29/201132.7933.1532.6233.123,723,554
8/26/201131.6332.4631.1732.384,167,982
8/25/201132.3232.6631.7531.797,150,416
8/24/201132.5632.5631.7932.355,743,604
8/23/201131.3932.7631.1332.766,208,275
8/22/201131.4631.5930.8631.204,904,165
8/19/201130.5032.0230.5030.808,084,261
8/18/201130.7830.9829.8030.899,435,501
8/17/201131.4832.3431.1131.698,532,075
8/16/201131.8131.8631.0731.356,130,064
8/15/201131.6732.0831.3432.085,219,941
8/12/201131.5731.7830.9331.495,900,406
8/11/201130.6931.8230.5531.509,290,994
8/10/201130.4531.3429.7430.6712,990,108
8/9/201130.9331.0829.2331.0011,665,265
8/8/201130.6931.3730.0830.188,761,929
8/5/201132.0832.2530.6931.509,427,694
8/4/201133.1233.2031.6331.636,785,181
8/3/201132.6833.5632.5733.505,070,124
8/2/201133.6634.0532.9832.984,854,361
8/1/201134.9134.9433.7334.084,381,423
7/29/201134.3634.9234.0234.403,756,690
7/28/201134.8035.2034.4334.694,097,206
7/27/201135.8636.2334.7634.856,495,352
7/26/201136.4837.0636.4836.793,002,306
7/25/201136.5436.7936.2536.403,678,362
7/22/201136.3937.1736.3537.063,134,986
7/21/201136.2836.5635.6036.493,104,154
7/20/201136.6436.7835.9636.113,820,172
7/19/201135.7236.2135.7236.093,005,071
7/18/201135.7035.7035.0435.463,606,876
7/15/201136.1936.1935.5635.773,904,967
7/14/201136.4336.7435.6335.894,670,320
7/13/201136.8736.9636.0936.264,021,634
7/12/201137.8937.8936.2336.568,342,385
7/11/201139.1839.5938.3938.543,429,636
7/8/201139.6039.7639.2039.622,172,601
7/7/201139.9340.4939.6940.192,435,157
7/6/201139.4539.6638.8939.632,665,928
7/5/201139.8839.9939.2739.462,068,053
7/1/201139.1040.1938.8539.973,089,976
6/30/201138.4139.3138.4139.143,196,010
6/29/201138.6838.7738.1238.302,900,035
6/28/201137.9038.2937.6838.282,628,780
6/27/201137.3938.1036.9137.842,400,505
6/24/201137.8938.0637.2037.323,222,365
6/23/201136.8838.0436.6937.983,872,782
6/22/201137.3037.6637.2237.321,868,408
6/21/201136.8337.8136.5937.553,429,536
6/20/201136.4436.8636.3836.742,569,367
6/17/201137.1837.2636.4336.583,376,422
6/16/201137.0037.2036.5536.734,749,013
6/15/201137.5337.9236.8336.964,330,181
6/14/201137.9138.1237.8037.893,286,484
6/13/201137.9138.0837.2837.482,406,860
6/10/201138.3138.3937.5237.872,875,093
6/9/201138.9038.9038.3938.443,149,419
6/8/201139.2739.2738.4438.542,722,599
6/7/201139.1139.7539.0439.442,954,079
6/6/201139.0839.3538.9739.002,503,252
6/3/201139.3139.6838.9639.082,346,565
6/2/201139.9940.1939.5839.842,371,871
6/1/201140.9341.0739.6839.863,208,639
5/31/201141.2241.2240.6241.173,553,315
5/27/201140.5540.6740.4040.551,895,317
5/26/201139.9040.5539.8440.382,800,772
5/25/201140.1840.2239.8739.965,421,440
Trading Center