Analog Devices (NQ: ADI )

176.63 USD +3.30 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 45.92 46.19 45.72 45.93 3,349,097 -0.31(-0.67%)
May 30, 2013 45.66 46.65 45.65 46.24 0 +0.62(+1.36%)
May 29, 2013 45.70 45.93 45.26 45.62 2,322,114 +0.14(+0.31%)
May 28, 2013 45.62 46.04 45.38 45.48 1,664,380 +0.11(+0.24%)
May 24, 2013 45.20 45.41 44.89 45.37 0 -0.12(-0.26%)
May 23, 2013 45.22 45.53 44.49 45.49 2,427,238 -0.06(-0.13%)
May 22, 2013 45.65 46.48 45.27 45.55 0 -1.01(-2.17%)
May 21, 2013 46.68 46.88 46.11 46.56 2,489,938 -0.31(-0.66%)
May 20, 2013 46.82 47.20 46.74 46.87 0 -0.15(-0.32%)
May 17, 2013 46.84 47.02 46.52 47.02 0 +0.52(+1.12%)
May 16, 2013 46.69 47.06 46.47 46.50 1,745,170 -0.19(-0.41%)
May 15, 2013 46.29 46.73 46.20 46.69 0 +0.44(+0.95%)
May 13, 2013 46.53 46.66 46.15 46.25 0 -0.54(-1.15%)
May 10, 2013 46.56 46.83 46.36 46.79 0 +0.41(+0.88%)
May 09, 2013 45.95 46.61 45.95 46.38 2,240,499 +0.30(+0.65%)
May 08, 2013 45.81 46.13 45.50 46.08 0 +0.30(+0.66%)
May 07, 2013 45.81 45.91 45.55 45.78 0 -0.04(-0.09%)
May 06, 2013 45.28 45.96 45.02 45.82 0 +0.82(+1.82%)
May 03, 2013 44.71 45.11 44.21 45.00 0 +0.79(+1.79%)
May 02, 2013 43.96 44.45 43.58 44.21 0 +0.33(+0.75%)
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.