Analog Devices Inc $52.54

up +0.38


21/8/2014 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
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
5/24/201141.2241.2240.3640.453,647,335
5/23/201141.4441.4440.7941.034,176,031
5/20/201142.2042.2041.7541.804,046,060
5/19/201142.6742.8842.0142.316,324,764
5/18/201142.0043.2841.2042.6010,046,913
5/17/201140.4740.4739.8240.232,924,817
5/16/201140.7741.2740.5040.551,897,153
5/13/201141.4041.5040.7740.792,392,549
5/12/201140.5541.7040.4941.472,074,249
5/11/201141.3141.4940.6140.751,992,679
5/10/201141.1041.5740.8341.372,844,178
5/9/201140.5040.9940.4240.822,125,916
5/6/201140.7341.1940.4240.532,117,063
5/5/201140.2241.0040.2140.342,047,999
5/4/201140.1040.6339.7840.402,230,092
5/3/201140.3640.4239.7940.181,391,865
5/2/201140.5240.7840.2640.392,576,898
4/29/201140.5040.7240.2640.311,933,446
4/28/201140.4140.7540.2240.541,514,416
4/27/201140.1140.5739.8840.552,167,823
4/26/201139.3740.0839.1239.982,550,728
4/25/201139.2139.4639.1039.161,482,334
4/21/201139.2039.3839.0039.101,612,298
4/20/201138.0939.0537.9538.982,782,051
4/19/201137.1437.4236.9037.343,027,627
4/18/201137.6137.7336.9537.023,820,438
4/15/201137.7038.1737.2338.162,757,566
4/14/201137.6537.7237.3137.673,001,694
4/13/201137.9538.0937.6237.852,841,989
4/12/201138.1838.2637.5037.752,757,209
4/11/201139.0739.1038.2538.442,797,510
4/8/201139.4939.6038.8639.062,068,683
4/7/201139.2839.5838.9039.333,117,293
4/6/201138.5339.3638.3839.283,163,343
4/5/201138.9638.9938.1038.384,832,131
4/4/201139.1239.2038.2938.502,570,666
4/1/201139.8239.8739.0339.162,005,024
3/31/201139.3539.6639.1939.381,724,340
3/30/201139.8039.8439.1139.501,383,272
3/29/201138.9239.5138.5039.501,543,469
3/28/201139.1339.5038.9238.961,713,561
3/25/201139.2039.4638.9939.021,726,779
3/24/201138.6739.1338.4239.103,715,732
3/23/201137.8738.4537.6238.381,786,255
3/22/201138.1438.4537.8237.971,936,810
3/21/201137.9938.5537.9938.122,204,630
3/18/201137.8837.9437.3237.824,828,958
3/17/201137.1037.7536.8437.364,272,879
3/16/201137.4537.8636.2936.544,669,579
3/15/201137.0637.8236.3637.604,169,324
3/14/201137.9638.4537.7438.172,190,575
3/11/201137.9138.6537.7938.153,499,438
3/10/201138.1338.4737.6337.922,794,619
3/9/201139.6539.6638.2138.513,075,177
3/8/201139.7340.1139.2539.822,225,926
3/7/201140.6440.7439.0639.623,373,534
3/4/201140.8440.9940.3340.632,457,430
3/3/201140.1241.0040.0840.963,159,561
3/2/201139.0240.0738.9239.742,662,090
3/1/201139.7940.1539.0339.173,113,522
2/28/201140.2340.3239.3439.882,184,760
2/25/201139.4540.0839.4339.991,597,110
2/24/201139.1339.6638.8739.273,035,443
2/23/201139.9640.1238.7939.213,064,804
2/22/201140.5740.8139.9040.062,915,718
2/18/201141.2841.3940.8741.122,490,261
2/17/201140.7741.3640.5441.192,863,692
2/16/201140.2041.1140.1540.845,198,364
2/15/201141.5241.6640.8841.003,735,033
2/14/201140.7041.1240.7040.992,524,568
2/11/201139.7640.7539.6940.592,840,207
2/10/201139.5240.0039.2839.991,919,125
2/9/201139.5139.9539.3539.812,337,955
2/8/201139.8239.8239.1739.622,760,139
2/7/201140.0940.4839.7339.863,113,320
2/4/201139.4140.0039.2740.003,040,716
2/3/201139.7439.8039.1339.232,370,809
2/2/201139.5939.9639.5439.762,779,197
2/1/201139.0939.7039.0639.672,860,512
1/31/201138.4439.0238.1738.833,630,206
1/28/201139.3039.4938.2638.304,059,437
1/27/201139.0339.6738.9839.183,211,687
1/26/201139.0239.0238.4738.893,254,675
1/25/201139.2639.3238.5738.782,937,696
1/24/201138.7639.5038.5939.353,161,555
Trading Center