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 (%)
Feb 28, 2014	42.57	42.57	42.01	42.30	2,572,970	-0.17(-0.41%)
Feb 27, 2014	42.29	42.61	42.24	42.47	1,675,795	+0.16(+0.37%)
Feb 26, 2014	42.17	42.75	42.08	42.31	1,891,692	+0.03(+0.08%)
Feb 25, 2014	42.44	42.48	42.02	42.28	2,654,737	-0.13(-0.31%)
Feb 24, 2014	42.70	42.93	42.41	42.41	2,518,733	-0.13(-0.31%)
Feb 21, 2014	42.75	42.95	42.52	42.55	2,366,336	-0.23(-0.54%)
Feb 20, 2014	43.05	43.17	42.46	42.78	4,494,286	-0.14(-0.33%)
Feb 19, 2014	43.20	43.60	42.79	42.92	4,901,565	+0.28(+0.66%)
Feb 18, 2014	41.98	42.73	41.98	42.64	4,727,610	+0.38(+0.91%)
Feb 14, 2014	41.96	42.26	42.26	42.26	2,605,094	+0.07(+0.16%)
Feb 13, 2014	41.36	42.20	41.31	42.19	2,552,809	+0.67(+1.60%)
Feb 12, 2014	41.58	41.77	41.38	41.52	2,165,754	+0.12(+0.28%)
Feb 11, 2014	41.04	41.52	40.94	41.41	1,478,651	+0.44(+1.08%)
Feb 10, 2014	40.60	41.04	40.57	40.97	1,751,290	+0.21(+0.51%)
Feb 07, 2014	40.43	40.76	40.17	40.76	2,192,321	+0.52(+1.28%)
Feb 06, 2014	39.96	40.52	39.83	40.24	2,150,739	+0.42(+1.04%)
Feb 05, 2014	39.48	39.96	39.34	39.83	3,108,807	+0.13(+0.34%)
Feb 04, 2014	39.70	39.74	39.31	39.69	2,803,457	+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.