Indicators

Analog Devices (NQ: ADI )

189.13 +2.82 (+1.51%)

Streaming Delayed Price Updated: 9:56 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.66	32.86	32.47	32.60	2,720,614	-0.35(-1.05%)
Sep 27, 2012	32.46	33.06	32.38	32.95	2,338,497	+0.69(+2.14%)
Sep 26, 2012	32.46	32.54	31.99	32.26	3,728,855	-0.21(-0.64%)
Sep 25, 2012	33.40	33.43	32.45	32.46	4,614,796	-0.68(-2.06%)
Sep 24, 2012	33.79	33.92	33.09	33.15	2,396,609	-0.41(-1.22%)
Sep 21, 2012	33.90	34.09	33.52	33.55	2,910,966	-0.16(-0.47%)
Sep 20, 2012	33.98	34.06	33.58	33.71	2,543,670	-0.34(-1.00%)
Sep 19, 2012	34.18	34.18	33.72	34.05	2,254,126	+0.12(+0.37%)
Sep 18, 2012	33.65	34.11	33.63	33.93	3,243,343	-0.32(-0.95%)
Sep 17, 2012	34.50	34.54	33.99	34.25	4,635,297	-0.43(-1.25%)
Sep 14, 2012	34.14	34.78	33.94	34.69	3,985,009	+0.66(+1.93%)
Sep 13, 2012	33.09	34.14	33.09	34.03	2,815,210	+0.52(+1.56%)
Sep 12, 2012	33.64	33.68	33.31	33.50	1,818,201	+0.02(+0.07%)
Sep 11, 2012	33.50	33.70	33.29	33.48	2,392,813	+0.13(+0.40%)
Sep 10, 2012	33.53	33.70	33.33	33.35	2,870,370	-0.32(-0.94%)
Sep 07, 2012	33.45	33.69	33.33	33.66	2,092,349	+0.09(+0.27%)
Sep 06, 2012	32.92	33.74	32.46	33.57	2,305,416	+0.87(+2.65%)
Sep 05, 2012	32.74	32.86	32.46	32.71	2,040,033	-0.05(-0.15%)

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.