Indicators

Analog Devices (NQ: ADI )

183.36 -4.22 (-2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	57.01	57.02	56.25	56.56	2,848,979	-0.29(-0.51%)
May 28, 2015	56.89	57.22	56.33	56.85	2,069,552	+0.02(+0.03%)
May 27, 2015	55.41	56.96	55.33	56.84	3,599,276	+1.20(+2.15%)
May 26, 2015	55.72	55.89	54.88	55.64	3,568,399	-0.20(-0.37%)
May 22, 2015	54.55	55.84	55.84	55.84	4,277,703	+1.34(+2.45%)
May 21, 2015	54.93	54.95	54.14	54.51	4,277,451	-0.57(-1.04%)
May 20, 2015	53.43	55.64	53.27	55.08	8,425,335	+2.27(+4.30%)
May 19, 2015	53.10	53.55	52.68	52.81	5,452,834	+0.07(+0.14%)
May 18, 2015	52.63	53.03	52.46	52.73	4,149,455	+0.15(+0.29%)
May 15, 2015	53.18	53.18	52.40	52.58	2,803,376	-0.19(-0.35%)
May 14, 2015	52.41	53.13	52.19	52.77	2,305,492	+0.97(+1.86%)
May 13, 2015	51.81	52.33	51.63	51.80	1,994,501	+0.13(+0.26%)
May 12, 2015	51.80	52.01	51.26	51.67	1,939,751	-0.47(-0.89%)
May 11, 2015	52.23	52.43	52.13	52.13	1,678,111	-0.07(-0.13%)
May 08, 2015	52.23	52.80	51.94	52.20	2,435,294	+0.57(+1.10%)
May 07, 2015	51.46	52.12	51.24	51.64	2,115,098	+0.33(+0.65%)
May 06, 2015	51.66	51.82	50.99	51.30	2,010,288	-0.10(-0.20%)
May 05, 2015	52.47	52.47	51.37	51.41	1,958,643	-1.24(-2.35%)
May 04, 2015	52.96	53.18	52.56	52.64	1,726,221	-0.02(-0.03%)

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.