Analog Devices Inc $52.85

up +0.70


17/4/2014 08:10 PM  |  NASDAQ : ADI  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADI historical data

Date Open High Low Close Volume
2/4/201139.4140.0039.2740.003,040,720
2/3/201139.7439.8039.1339.232,370,810
2/2/201139.5939.9639.5439.762,779,200
2/1/201139.0939.7039.0639.672,860,510
1/31/201138.4439.0238.1738.833,630,210
1/28/201139.3039.4938.2638.304,059,440
1/27/201139.0339.6738.9839.183,211,690
1/26/201139.0239.0238.4738.893,254,680
1/25/201139.2639.3238.5738.782,937,700
1/24/201138.7639.5038.5939.353,161,560
1/21/201139.2639.4438.6238.773,637,570
1/20/201139.1939.2638.4138.934,843,520
1/19/201138.9039.4938.9039.043,999,690
1/18/201138.7539.8638.7139.865,599,550
1/14/201137.8038.7037.7138.603,651,270
1/13/201137.9438.0537.7337.852,124,010
1/12/201137.7638.1237.7538.042,618,510
1/11/201137.7438.1137.6238.032,362,130
1/10/201137.4537.8937.2637.703,407,330
1/7/201137.9438.1037.5037.593,963,300
1/6/201137.7538.1337.5637.812,987,110
1/5/201137.4337.6036.9037.603,651,270
1/4/201138.2038.2037.4237.522,907,830
1/3/201137.6838.4337.1337.953,606,180
12/31/201037.9138.0237.6137.67826,724
12/30/201037.6838.1537.5237.961,647,690
12/29/201037.7037.8937.5537.641,648,680
12/28/201038.0238.1737.5237.551,887,990
12/27/201037.4838.1737.4438.121,689,060
12/23/201037.4537.7537.4537.671,568,170
12/22/201037.6137.8237.4137.583,574,700
12/21/201037.7538.2337.7537.984,328,250
12/20/201037.5937.6837.2937.522,281,960
12/17/201037.3837.6137.2837.492,895,520
12/16/201037.2837.3536.9637.282,311,860
12/15/201037.3937.5736.9637.142,886,460
12/14/201037.6837.8437.3237.493,278,790
12/13/201037.9237.9337.4337.563,774,240
12/10/201037.9838.0837.5937.742,795,090
12/9/201038.4538.6038.0538.134,132,710
12/8/201037.8838.3237.7838.234,369,820
12/7/201037.5838.1237.5337.866,648,400
12/6/201037.9637.9737.0437.184,623,990
12/3/201037.1637.6937.0937.632,941,940
12/2/201036.6237.3936.4837.264,077,680
12/1/201036.0236.8035.9236.665,062,230
11/30/201035.5235.7034.9335.564,288,750
11/29/201035.7736.2235.3235.784,079,980
11/26/201035.9936.1735.7835.861,468,430
11/24/201036.0136.4935.8636.372,863,790
11/23/201035.5236.0735.3035.714,943,790
11/22/201035.2636.0035.0235.966,321,710
11/19/201034.5835.2234.5635.183,780,630
11/18/201034.0734.6834.0434.552,989,300
11/17/201033.8434.1633.5933.921,881,690
11/16/201033.8434.1933.5233.763,928,510
11/15/201034.3234.4434.0034.052,761,210
11/12/201033.9534.4433.7334.214,014,580
11/11/201033.6734.1833.1834.076,461,920
11/10/201035.0135.0134.2934.714,929,250
11/9/201035.5535.6034.9335.073,049,140
11/8/201035.3935.7035.0635.424,130,810
11/5/201035.5035.6635.1935.534,794,010
11/4/201034.9735.6334.7435.636,189,240
11/3/201034.3434.6633.9234.664,040,190
11/2/201034.0334.4233.8834.353,313,720
11/1/201033.9334.0633.5433.803,508,410
10/29/201032.9134.0932.7833.677,018,940
10/28/201032.8532.9532.1832.934,292,630
10/27/201031.7432.8731.7432.794,811,760
10/26/201032.0032.1131.7131.993,073,480
10/25/201032.1532.5932.1532.273,172,360
10/22/201031.3632.0331.3632.012,729,030
10/21/201031.6631.8031.1531.403,908,950
10/20/201031.2531.7531.2231.544,160,400
10/19/201031.1631.8030.8631.275,103,880
10/18/201031.5931.6530.9231.553,672,690
10/15/201031.7331.8431.2831.674,622,750
10/14/201031.5931.7931.2531.427,141,810
10/13/201031.6932.0131.3731.428,798,230
10/12/201032.5032.7432.2832.565,494,930
10/11/201032.3432.8332.2032.492,852,340
10/8/201031.8532.4331.4832.344,984,580
10/7/201031.7132.0031.2731.913,599,970
10/6/201031.7631.9831.2531.603,944,570
10/5/201031.3532.0131.1332.014,238,530
10/4/201031.2231.4530.6931.034,134,360
10/1/201031.5331.9931.0831.394,713,500
9/30/201031.6331.9531.0431.384,082,960
9/29/201031.3431.9631.2231.575,407,300
9/28/201030.9831.7330.6731.677,174,060
9/27/201030.8331.2430.6731.013,983,500
9/24/201029.8230.8729.7630.875,116,790
9/23/201029.0129.9728.7629.453,886,360
9/22/201029.8030.0829.1929.316,592,430
9/21/201030.0230.1929.7430.024,532,150
9/20/201030.0030.0729.4730.025,350,780
9/17/201029.6329.9629.3629.916,120,450
9/16/201028.8329.4928.6829.484,112,110
9/15/201028.9529.0028.4628.904,830,700
Trading Center