ANALOG DEVICES $46.56

down -0.31


21/5/2013 04:21 PM  |  NASDAQ : ADI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ADI historical data

Date Open High Low Close Volume
8/6/2010 29.91 30.39 29.78 30.17 33333
8/5/2010 30.09 30.61 30.05 30.23 19189
8/4/2010 30.02 30.26 29.73 30.24 23669
8/3/2010 30.07 30.07 29.70 29.87 20328
8/2/2010 30.16 30.26 29.64 30.09 27307
7/30/2010 29.50 29.88 29.07 29.71 31330
7/29/2010 30.51 30.59 29.40 29.74 45728
7/28/2010 30.88 31.04 30.19 30.31 42844
7/27/2010 31.33 31.37 30.85 31.04 32541
7/26/2010 30.67 31.21 30.37 31.20 26297
7/23/2010 30.57 30.86 30.17 30.86 35702
7/22/2010 29.93 30.66 29.73 30.61 55314
7/21/2010 30.07 30.14 29.36 29.57 40054
7/20/2010 29.38 30.05 28.95 30.05 34938
7/19/2010 29.30 30.05 29.25 30.01 29493
7/16/2010 29.54 29.70 29.18 29.21 44511
7/15/2010 29.57 29.82 29.22 29.73 35114
7/14/2010 30.40 30.50 29.41 29.60 48644
7/13/2010 29.65 30.19 29.54 30.05 39921
7/12/2010 29.15 29.64 29.10 29.36 36724
7/9/2010 29.12 29.33 28.90 29.30 20782
7/8/2010 29.76 29.76 28.67 29.08 48182
7/7/2010 27.88 29.45 27.88 29.44 40170
7/6/2010 28.26 28.57 27.61 27.89 29265
7/2/2010 28.02 28.12 27.43 27.87 31509
7/1/2010 27.86 28.26 27.25 27.92 45967
6/30/2010 28.23 28.52 27.75 27.86 43732
6/29/2010 28.74 28.76 27.95 28.24 40532
6/28/2010 29.19 29.45 28.97 29.22 35965
6/25/2010 29.37 29.37 28.65 29.12 42100
6/24/2010 29.77 29.78 29.12 29.27 25909
6/23/2010 29.61 30.16 29.22 29.80 37459
6/22/2010 30.34 30.66 29.49 29.58 31941
6/21/2010 30.91 30.98 30.07 30.28 33791
6/18/2010 30.64 30.82 30.42 30.52 27520
6/17/2010 30.80 30.86 30.32 30.65 41235
6/16/2010 30.17 30.83 29.97 30.60 47865
6/15/2010 29.08 30.42 28.87 30.36 43693
6/14/2010 29.37 29.45 28.85 28.88 37061
6/11/2010 28.11 29.11 28.11 29.04 33950
6/10/2010 28.24 28.77 28.16 28.62 39135
6/9/2010 28.31 28.62 27.72 27.87 50597
6/8/2010 28.11 28.14 27.28 28.09 73740
6/7/2010 29.13 29.30 27.93 27.96 67859
6/4/2010 29.60 30.13 28.81 29.00 57440
6/3/2010 29.69 30.40 29.69 30.37 61768
6/2/2010 28.94 29.81 28.69 29.81 45725
6/1/2010 28.98 29.49 28.75 28.87 45514
5/28/2010 29.66 29.74 28.86 29.17 46550
5/27/2010 29.02 29.72 28.95 29.72 56261
5/26/2010 28.85 28.98 28.43 28.48 67334
5/25/2010 27.73 28.67 27.39 28.67 61766
5/24/2010 28.55 28.90 28.18 28.47 70398
5/21/2010 27.76 29.04 27.51 28.64 83473
5/20/2010 28.11 28.67 27.75 28.12 96623
5/19/2010 28.07 29.18 27.57 28.77 124258
5/18/2010 28.67 28.86 27.45 27.60 62556
5/17/2010 27.82 28.39 27.37 28.35 44155
5/14/2010 28.41 28.41 27.25 27.78 54889
5/13/2010 29.13 29.43 28.46 28.58 34805
5/12/2010 29.02 29.40 28.83 29.36 26686
5/11/2010 28.88 29.24 28.21 28.86 48615
5/10/2010 28.92 29.19 28.62 29.18 46769
5/7/2010 27.91 28.55 27.06 27.74 102582
5/6/2010 29.04 29.47 26.28 28.08 63781
5/5/2010 29.04 29.69 28.47 29.24 39019
5/4/2010 29.66 29.66 28.90 29.40 49851
5/3/2010 30.23 30.43 29.87 30.09 37469
4/30/2010 30.96 30.96 29.69 29.93 60100
4/29/2010 30.33 30.94 30.07 30.85 46829
4/28/2010 30.24 30.43 29.53 30.25 74353
4/27/2010 30.97 30.99 30.03 30.04 61921
4/26/2010 30.76 31.31 30.69 31.13 45202
4/23/2010 30.37 30.68 29.78 30.67 36708
4/22/2010 29.95 30.48 29.24 30.42 31050
4/21/2010 30.90 31.06 29.93 30.29 43652
4/20/2010 30.52 30.94 30.40 30.75 30368
4/19/2010 30.46 30.66 29.73 30.41 37128
4/16/2010 31.18 31.18 30.33 30.58 74431
4/15/2010 31.19 31.50 30.99 31.35 44192
4/14/2010 30.24 31.37 30.23 31.35 70906
4/13/2010 29.56 29.80 29.35 29.78 26741
4/12/2010 29.19 29.75 29.11 29.55 30739
4/9/2010 29.05 29.12 28.81 29.11 33240
4/8/2010 29.30 29.40 28.75 28.99 46423
4/7/2010 29.16 29.65 29.04 29.46 38229
4/6/2010 29.34 29.45 28.98 29.29 24240
4/5/2010 28.89 29.57 28.89 29.45 26087
4/1/2010 29.00 29.35 28.53 28.82 20769
3/31/2010 28.81 29.12 28.72 28.82 29565
3/30/2010 28.89 29.13 28.63 29.01 28706
3/29/2010 28.53 29.08 28.53 28.82 41415
3/26/2010 28.94 29.18 28.21 28.49 57125
3/25/2010 29.30 29.52 28.87 28.94 52338
3/24/2010 30.32 30.32 29.03 29.06 76011
3/23/2010 30.11 30.44 30.01 30.43 19110
3/22/2010 29.60 30.22 29.59 30.07 23865
3/19/2010 30.23 30.38 29.64 29.75 48703
3/18/2010 30.54 30.54 30.00 30.16 26736
3/17/2010 30.11 30.58 30.03 30.43 34393
Marketplace
Trading Center