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 (%)
Sep 28, 2012	32.67	32.87	32.48	32.61	2,720,324	-0.35(-1.05%)
Sep 27, 2012	32.46	33.07	32.38	32.95	2,338,248	+0.69(+2.14%)
Sep 26, 2012	32.47	32.54	31.99	32.26	3,728,457	-0.21(-0.64%)
Sep 25, 2012	33.41	33.43	32.45	32.47	4,614,304	-0.68(-2.06%)
Sep 24, 2012	33.79	33.93	33.09	33.15	2,396,353	-0.41(-1.22%)
Sep 21, 2012	33.90	34.09	33.52	33.56	2,910,656	-0.16(-0.47%)
Sep 20, 2012	33.98	34.06	33.58	33.72	2,543,399	-0.34(-1.00%)
Sep 19, 2012	34.18	34.18	33.72	34.06	2,253,885	+0.12(+0.37%)
Sep 18, 2012	33.66	34.12	33.63	33.93	3,242,997	-0.32(-0.95%)
Sep 17, 2012	34.51	34.54	33.99	34.26	4,634,802	-0.43(-1.25%)
Sep 14, 2012	34.14	34.78	33.94	34.69	3,984,584	+0.66(+1.93%)
Sep 13, 2012	33.09	34.14	33.09	34.03	2,814,909	+0.52(+1.56%)
Sep 12, 2012	33.64	33.68	33.32	33.51	1,818,007	+0.02(+0.07%)
Sep 11, 2012	33.50	33.71	33.29	33.48	2,392,558	+0.13(+0.40%)
Sep 10, 2012	33.53	33.71	33.33	33.35	2,870,064	-0.32(-0.94%)
Sep 07, 2012	33.46	33.69	33.33	33.67	2,092,126	+0.09(+0.27%)
Sep 06, 2012	32.93	33.74	32.46	33.57	2,305,170	+0.87(+2.65%)
Sep 05, 2012	32.74	32.86	32.47	32.71	2,039,815	-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.