Indicators

Analog Devices (NQ: ADI )

201.33 +3.39 (+1.71%)

Streaming Delayed Price Updated: 11:45 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.67	32.79	32.39	32.56	2,441,591	+0.07(+0.21%)
Oct 26, 2012	32.28	32.49	32.49	32.49	1,977,310	+0.29(+0.90%)
Oct 25, 2012	32.00	32.21	31.83	32.20	2,034,317	+0.43(+1.36%)
Oct 24, 2012	32.37	32.38	31.69	31.77	1,854,010	-0.32(-0.99%)
Oct 23, 2012	31.74	32.21	31.63	32.08	2,374,452	+0.08(+0.26%)
Oct 19, 2012	32.63	32.66	31.89	32.00	2,313,991	-0.65(-1.99%)
Oct 18, 2012	32.97	32.97	32.45	32.65	1,640,990	-0.25(-0.76%)
Oct 17, 2012	32.64	33.02	32.38	32.90	2,617,773	+0.07(+0.20%)
Oct 16, 2012	32.18	32.87	32.14	32.83	2,666,695	+0.74(+2.31%)
Oct 15, 2012	31.90	32.13	31.76	32.09	1,671,523	+0.37(+1.18%)
Oct 12, 2012	31.72	31.91	31.61	31.72	2,225,496	+0.12(+0.40%)
Oct 11, 2012	31.48	31.89	31.48	31.59	4,231,659	-0.18(-0.58%)
Oct 10, 2012	32.21	32.21	31.70	31.78	2,538,289	-0.41(-1.27%)
Oct 09, 2012	32.61	32.63	32.11	32.18	2,136,954	-0.52(-1.58%)
Oct 08, 2012	32.63	32.88	32.46	32.70	1,528,738	-0.36(-1.08%)
Oct 05, 2012	33.13	33.40	32.96	33.06	1,466,881	+0.12(+0.35%)
Oct 04, 2012	32.96	33.03	32.66	32.94	1,716,924	+0.02(+0.08%)
Oct 03, 2012	32.99	33.10	32.75	32.92	1,524,834	-0.07(-0.23%)
Oct 02, 2012	32.99	33.11	32.73	32.99	1,696,038	+0.12(+0.35%)

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.