Indicators

Analog Devices (NQ: ADI )

187.58 -1.85 (-0.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	37.98	38.14	37.63	37.64	3,156,511	-0.13(-0.35%)
Feb 27, 2013	37.10	37.97	36.88	37.77	2,517,134	+0.32(+0.84%)
Feb 26, 2013	37.52	37.71	37.16	37.45	5,267,155	+0.19(+0.51%)
Feb 25, 2013	38.38	38.51	37.25	37.26	3,155,966	-0.62(-1.65%)
Feb 22, 2013	37.61	38.19	37.61	37.89	2,787,806	+0.33(+0.89%)
Feb 21, 2013	38.04	38.09	37.32	37.55	3,512,009	-0.56(-1.46%)
Feb 20, 2013	39.03	39.34	38.09	38.11	4,172,688	-1.02(-2.60%)
Feb 19, 2013	38.62	39.15	38.45	39.13	3,285,135	+0.70(+1.81%)
Feb 15, 2013	38.61	38.81	38.17	38.43	3,829,599	-0.30(-0.78%)
Feb 14, 2013	38.30	38.87	38.27	38.73	2,392,595	+0.23(+0.61%)
Feb 13, 2013	38.53	38.81	38.34	38.50	2,854,873	-0.01(-0.02%)
Feb 12, 2013	38.41	38.58	38.25	38.51	2,779,686	+0.16(+0.41%)
Feb 11, 2013	38.28	38.40	38.09	38.35	2,863,079	+0.32(+0.83%)
Feb 08, 2013	37.22	38.20	37.00	38.04	3,560,138	+1.09(+2.95%)
Feb 07, 2013	37.14	37.18	36.67	36.95	2,183,838	-0.29(-0.78%)
Feb 06, 2013	36.92	37.39	36.91	37.24	2,358,152	+0.57(+1.57%)
Feb 04, 2013	37.10	37.30	36.66	36.66	2,792,421	-0.52(-1.39%)

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.