Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.11 30.50 29.87 30.27 3,553,770 +0.18(+0.61%)
May 30, 2012 30.27 30.30 29.91 30.09 2,722,476 -0.62(-2.03%)
May 29, 2012 30.43 30.73 30.26 30.71 3,067,770 +0.59(+1.96%)
May 25, 2012 29.89 30.28 29.78 30.12 2,193,593 +0.16(+0.53%)
May 24, 2012 29.79 30.10 29.38 29.96 3,874,818 +0.27(+0.90%)
May 23, 2012 28.51 29.76 28.51 29.70 4,655,525 -0.10(-0.34%)
May 22, 2012 29.93 30.00 29.55 29.80 3,153,007 -0.06(-0.19%)
May 21, 2012 29.18 29.92 29.18 29.85 1,957,985 +0.65(+2.22%)
May 18, 2012 29.81 29.81 29.13 29.21 3,965,383 -0.49(-1.65%)
May 17, 2012 30.39 30.39 29.68 29.70 3,231,358 -0.56(-1.84%)
May 16, 2012 30.88 30.90 30.16 30.25 4,148,258 -0.46(-1.49%)
May 15, 2012 30.95 31.09 30.45 30.71 2,481,300 -0.24(-0.78%)
May 14, 2012 30.79 31.05 30.60 30.95 1,437,724 -0.12(-0.37%)
May 11, 2012 30.82 31.39 30.69 31.07 1,501,854 +0.17(+0.54%)
May 10, 2012 31.10 31.10 30.42 30.90 3,828,917 +0.03(+0.11%)
May 09, 2012 30.48 31.02 30.20 30.87 4,548,489 -0.30(-0.96%)
May 08, 2012 30.89 31.27 30.54 31.17 2,338,483 +0.01(+0.03%)
May 07, 2012 31.24 31.34 30.96 31.16 1,480,733 -0.05(-0.16%)
May 04, 2012 31.63 31.73 31.12 31.21 2,090,516 -0.58(-1.83%)
May 03, 2012 32.26 32.55 31.73 31.79 2,616,186 -0.66(-2.03%)
May 02, 2012 32.29 32.53 32.17 32.45 2,239,488 -0.04(-0.13%)
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.