Indicators

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	44.65	45.06	44.52	45.00	2,595,596	+0.47(+1.07%)
Jun 27, 2014	44.79	44.84	44.34	44.53	1,784,773	-0.04(-0.09%)
Jun 26, 2014	44.66	44.74	44.17	44.57	1,778,244	-0.17(-0.37%)
Jun 25, 2014	44.79	44.99	44.49	44.74	2,099,197	-0.10(-0.22%)
Jun 24, 2014	45.38	45.52	44.76	44.84	1,334,103	-0.54(-1.19%)
Jun 23, 2014	45.58	45.74	45.32	45.38	1,073,617	-0.14(-0.31%)
Jun 20, 2014	45.78	45.78	45.34	45.52	3,715,541	-0.20(-0.44%)
Jun 19, 2014	46.00	46.00	45.34	45.72	2,226,981	-0.17(-0.36%)
Jun 18, 2014	46.31	46.36	45.61	45.88	2,104,812	-0.47(-1.02%)
Jun 17, 2014	46.05	46.54	46.03	46.36	1,503,862	+0.17(+0.36%)
Jun 16, 2014	46.18	46.46	45.91	46.19	2,261,794	-0.10(-0.22%)
Jun 13, 2014	46.23	46.59	46.02	46.29	1,982,173	+0.15(+0.32%)
Jun 12, 2014	46.29	46.53	46.00	46.14	1,842,691	-0.16(-0.34%)
Jun 11, 2014	45.89	46.62	45.89	46.30	2,575,389	-0.13(-0.29%)
Jun 10, 2014	45.93	46.64	45.89	46.43	3,225,319	+2.58(+5.88%)
Jun 06, 2014	43.99	44.34	43.78	43.85	1,443,220	+0.10(+0.23%)
Jun 05, 2014	43.54	43.84	43.31	43.75	1,622,282	+0.07(+0.15%)
Jun 04, 2014	43.45	43.80	43.45	43.69	1,297,169	+0.02(+0.04%)
Jun 03, 2014	43.49	43.80	43.40	43.67	1,376,334	+0.08(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.