Indicators

Analog Devices (NQ: ADI )

197.94 +1.44 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	37.57	37.71	37.13	37.50	4,717,380	-0.26(-0.68%)
Jun 27, 2013	37.80	37.87	37.55	37.76	0	+0.25(+0.67%)
Jun 26, 2013	37.46	37.59	36.93	37.51	0	+0.46(+1.24%)
Jun 25, 2013	37.13	37.13	36.54	37.05	0	+0.41(+1.11%)
Jun 24, 2013	37.18	37.47	36.58	36.64	0	-0.94(-2.50%)
Jun 21, 2013	37.37	37.67	37.10	37.58	4,616,443	+0.41(+1.10%)
Jun 20, 2013	37.95	37.97	37.11	37.17	0	-1.14(-2.98%)
Jun 19, 2013	38.65	38.86	38.27	38.31	0	-0.52(-1.33%)
Jun 18, 2013	38.30	38.90	38.21	38.83	2,696,572	+0.59(+1.54%)
Jun 17, 2013	37.54	38.31	37.48	38.24	0	+0.83(+2.22%)
Jun 14, 2013	37.57	37.80	37.30	37.41	0	-0.12(-0.33%)
Jun 13, 2013	36.72	37.63	36.50	37.53	1,835,365	+0.79(+2.15%)
Jun 12, 2013	37.81	37.88	36.74	36.74	2,610,515	-0.72(-1.93%)
Jun 11, 2013	37.84	38.02	37.44	37.47	1,563,040	-0.77(-2.02%)
Jun 10, 2013	38.46	38.46	38.06	38.24	0	-0.22(-0.56%)
Jun 07, 2013	38.06	38.50	37.69	38.46	0	+0.62(+1.63%)
Jun 06, 2013	37.93	38.08	37.45	37.84	0	+0.07(+0.18%)
Jun 05, 2013	38.21	38.31	37.74	37.77	0	-0.62(-1.60%)
Jun 04, 2013	38.46	38.96	38.21	38.39	0	+0.26(+0.68%)

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.