Skip to main content

Analog Devices (NQ: ADI )

230.92 +8.28 (+3.72%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.99 30.37 29.75 30.15 3,567,906 +0.18(+0.61%)
May 30, 2012 30.15 30.18 29.79 29.97 2,733,305 -0.62(-2.03%)
May 29, 2012 30.31 30.61 30.14 30.59 3,079,973 +0.59(+1.96%)
May 25, 2012 29.77 30.16 29.66 30.00 2,202,318 +0.16(+0.53%)
May 24, 2012 29.67 29.98 29.26 29.84 3,890,231 +0.27(+0.90%)
May 23, 2012 28.39 29.64 28.39 29.58 4,674,043 -0.10(-0.34%)
May 22, 2012 29.81 29.89 29.44 29.68 3,165,549 -0.06(-0.20%)
May 21, 2012 29.06 29.80 29.06 29.74 1,965,773 +0.65(+2.22%)
May 18, 2012 29.69 29.69 29.01 29.09 3,981,156 -0.49(-1.65%)
May 17, 2012 30.27 30.27 29.56 29.58 3,244,211 -0.56(-1.84%)
May 16, 2012 30.76 30.78 30.04 30.13 4,164,759 -0.46(-1.49%)
May 15, 2012 30.83 30.97 30.32 30.59 2,491,169 -0.24(-0.78%)
May 14, 2012 30.67 30.93 30.47 30.83 1,443,443 -0.12(-0.38%)
May 11, 2012 30.70 31.27 30.57 30.95 1,507,828 +0.17(+0.54%)
May 10, 2012 30.98 30.98 30.30 30.78 3,844,148 +0.03(+0.11%)
May 09, 2012 30.36 30.90 30.08 30.75 4,566,582 -0.30(-0.96%)
May 08, 2012 30.77 31.15 30.42 31.05 2,347,785 +0.01(+0.03%)
May 07, 2012 31.11 31.22 30.84 31.04 1,486,623 -0.05(-0.16%)
May 04, 2012 31.50 31.60 31.00 31.09 2,098,832 -0.58(-1.83%)
May 03, 2012 32.13 32.42 31.60 31.67 2,626,592 -0.65(-2.03%)
May 02, 2012 32.16 32.40 32.04 32.32 2,248,396 -0.04(-0.13%)
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.