Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

191.23 +0.94 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 32.88 33.11 32.60 33.08 2,034,489 +0.29(+0.89%)
Aug 30, 2012 32.84 33.03 32.58 32.78 1,871,391 -0.11(-0.33%)
Aug 29, 2012 32.47 32.96 32.47 32.89 1,631,299 -0.07(-0.20%)
Aug 27, 2012 33.15 33.16 32.75 32.96 1,621,207 -0.12(-0.35%)
Aug 24, 2012 32.87 33.23 32.73 33.08 2,306,977 +0.14(+0.43%)
Aug 23, 2012 33.03 33.08 32.67 32.93 2,186,734 -0.11(-0.33%)
Aug 22, 2012 33.29 33.46 32.81 33.04 4,785,801 -0.53(-1.59%)
Aug 21, 2012 33.79 33.96 33.46 33.57 3,890,485 -0.17(-0.49%)
Aug 20, 2012 33.77 33.92 33.49 33.74 2,492,553 -0.23(-0.69%)
Aug 17, 2012 34.02 34.03 33.67 33.97 1,531,887 -0.02(-0.07%)
Aug 16, 2012 33.65 34.05 33.62 34.00 1,215,414 +0.35(+1.04%)
Aug 15, 2012 33.51 33.89 33.47 33.65 1,608,558 +0.12(+0.37%)
Aug 14, 2012 33.78 33.89 33.40 33.52 2,013,827 -0.21(-0.62%)
Aug 13, 2012 33.58 33.73 33.33 33.73 1,987,420 +0.08(+0.25%)
Aug 10, 2012 33.54 33.71 33.35 33.65 2,427,520 +0.06(+0.17%)
Aug 09, 2012 33.33 33.70 33.30 33.59 1,827,134 +0.15(+0.45%)
Aug 08, 2012 33.34 33.54 33.13 33.44 2,009,144 +0.14(+0.42%)
Aug 07, 2012 33.18 33.71 33.18 33.30 2,993,028 +0.14(+0.43%)
Aug 06, 2012 33.26 33.33 33.12 33.16 2,169,777 +0.03(+0.10%)
Aug 03, 2012 32.88 33.24 32.71 33.13 2,798,428 +0.60(+1.84%)
Aug 02, 2012 32.38 32.90 32.23 32.53 2,703,885 -0.22(-0.69%)
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.