Indicators

Analog Devices (NQ: ADI )

187.89 -1.54 (-0.81%)

Streaming Delayed Price Updated: 3:44 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.51	35.03	34.28	35.00	2,813,976	+0.49(+1.42%)
Dec 28, 2012	34.65	34.94	34.48	34.51	1,729,887	-0.35(-1.00%)
Dec 27, 2012	34.84	34.97	34.46	34.86	2,565,082	+0.08(+0.24%)
Dec 26, 2012	35.10	35.29	34.73	34.78	1,705,452	-0.27(-0.76%)
Dec 24, 2012	34.98	35.19	34.70	35.04	1,135,929	-0.07(-0.19%)
Dec 21, 2012	34.90	35.15	34.40	35.11	13,635,283	-0.13(-0.38%)
Dec 20, 2012	35.28	35.34	34.94	35.24	2,792,540	+0.03(+0.09%)
Dec 19, 2012	35.28	35.56	35.08	35.21	3,562,992	+0.12(+0.36%)
Dec 18, 2012	34.74	35.21	34.74	35.09	2,557,654	+0.51(+1.47%)
Dec 17, 2012	34.47	34.77	34.36	34.58	3,025,888	+0.17(+0.48%)
Dec 14, 2012	34.43	34.62	34.21	34.41	2,696,251	-0.14(-0.41%)
Dec 13, 2012	34.70	34.94	34.42	34.55	1,850,316	-0.42(-1.19%)
Dec 12, 2012	35.17	35.33	34.91	34.97	2,093,742	-0.19(-0.54%)
Dec 11, 2012	34.64	35.25	34.46	35.16	3,262,711	+0.68(+1.98%)
Dec 10, 2012	34.18	34.61	34.18	34.48	2,742,459	+0.12(+0.36%)
Dec 07, 2012	34.05	34.41	33.90	34.35	2,635,796	+0.46(+1.35%)
Dec 06, 2012	33.76	34.15	33.73	33.90	2,256,338	+0.13(+0.39%)
Dec 05, 2012	33.74	33.93	33.47	33.76	1,889,174	-0.07(-0.20%)

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.