Indicators

Analog Devices (NQ: ADI )

189.43 -1.80 (-0.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	42.57	42.57	42.01	42.29	2,573,245	-0.17(-0.41%)
Feb 27, 2014	42.28	42.61	42.23	42.47	1,675,974	+0.16(+0.37%)
Feb 26, 2014	42.17	42.74	42.07	42.31	1,891,894	+0.03(+0.08%)
Feb 25, 2014	42.43	42.48	42.02	42.28	2,655,020	-0.13(-0.31%)
Feb 24, 2014	42.69	42.93	42.40	42.41	2,519,002	-0.13(-0.31%)
Feb 21, 2014	42.75	42.94	42.52	42.54	2,366,589	-0.23(-0.54%)
Feb 20, 2014	43.04	43.17	42.45	42.78	4,494,765	-0.14(-0.33%)
Feb 19, 2014	43.19	43.59	42.78	42.92	4,902,087	+0.28(+0.66%)
Feb 18, 2014	41.98	42.73	41.98	42.63	4,728,114	+0.38(+0.91%)
Feb 14, 2014	41.96	42.25	42.25	42.25	2,605,372	+0.07(+0.16%)
Feb 13, 2014	41.35	42.19	41.30	42.18	2,553,082	+0.67(+1.60%)
Feb 12, 2014	41.58	41.77	41.38	41.52	2,165,985	+0.12(+0.28%)
Feb 11, 2014	41.04	41.52	40.93	41.40	1,478,808	+0.44(+1.08%)
Feb 10, 2014	40.59	41.04	40.57	40.96	1,751,477	+0.21(+0.51%)
Feb 07, 2014	40.43	40.75	40.16	40.75	2,192,554	+0.52(+1.28%)
Feb 06, 2014	39.95	40.51	39.83	40.24	2,150,968	+0.42(+1.04%)
Feb 05, 2014	39.47	39.95	39.33	39.82	3,109,139	+0.13(+0.34%)
Feb 04, 2014	39.70	39.74	39.30	39.69	2,803,756	+0.36(+0.91%)

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.