Indicators

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	44.65	45.06	44.51	45.00	2,595,873	+0.47(+1.07%)
Jun 27, 2014	44.79	44.84	44.34	44.52	1,784,963	-0.04(-0.09%)
Jun 26, 2014	44.66	44.74	44.16	44.56	1,778,433	-0.17(-0.37%)
Jun 25, 2014	44.79	44.98	44.48	44.73	2,099,421	-0.10(-0.22%)
Jun 24, 2014	45.37	45.51	44.76	44.83	1,334,245	-0.54(-1.19%)
Jun 23, 2014	45.58	45.74	45.31	45.37	1,073,732	-0.14(-0.31%)
Jun 20, 2014	45.77	45.77	45.34	45.51	3,715,938	-0.20(-0.44%)
Jun 19, 2014	46.00	46.00	45.34	45.71	2,227,219	-0.17(-0.36%)
Jun 18, 2014	46.30	46.35	45.60	45.88	2,105,036	-0.47(-1.02%)
Jun 17, 2014	46.05	46.54	46.02	46.35	1,504,022	+0.17(+0.36%)
Jun 16, 2014	46.18	46.45	45.90	46.19	2,262,035	-0.10(-0.22%)
Jun 13, 2014	46.22	46.59	46.01	46.29	1,982,385	+0.15(+0.32%)
Jun 12, 2014	46.29	46.52	46.00	46.14	1,842,887	-0.16(-0.34%)
Jun 11, 2014	45.89	46.62	45.89	46.30	2,575,664	-0.13(-0.29%)
Jun 10, 2014	45.93	46.64	45.89	46.43	3,225,663	+2.58(+5.88%)
Jun 06, 2014	43.99	44.34	43.77	43.85	1,443,373	+0.10(+0.23%)
Jun 05, 2014	43.53	43.83	43.31	43.75	1,622,455	+0.07(+0.15%)
Jun 04, 2014	43.45	43.79	43.45	43.68	1,297,307	+0.02(+0.04%)
Jun 03, 2014	43.48	43.79	43.40	43.67	1,376,481	+0.08(+0.19%)

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.