Indicators

Analog Devices (NQ: ADI )

187.58 -1.85 (-0.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	49.10	49.13	48.69	48.72	1,439,753	-0.28(-0.58%)
Feb 26, 2015	49.15	49.28	48.76	49.00	2,008,700	-0.09(-0.19%)
Feb 25, 2015	49.36	49.42	48.93	49.09	1,616,317	-0.52(-1.04%)
Feb 24, 2015	49.02	49.64	48.12	49.61	2,238,334	+0.52(+1.07%)
Feb 23, 2015	49.06	49.09	48.59	49.08	1,237,039	-0.12(-0.25%)
Feb 20, 2015	48.78	49.22	48.42	49.21	1,706,518	+0.40(+0.82%)
Feb 19, 2015	48.61	48.83	48.41	48.81	2,208,525	+0.22(+0.46%)
Feb 18, 2015	48.60	48.88	47.52	48.58	4,920,988	-0.36(-0.73%)
Feb 17, 2015	47.02	48.98	46.94	48.94	6,827,629	+1.46(+3.09%)
Feb 13, 2015	47.30	47.48	47.48	47.48	1,687,447	+0.28(+0.59%)
Feb 12, 2015	46.90	47.21	46.57	47.20	2,027,573	+0.91(+1.97%)
Feb 11, 2015	46.21	46.60	45.97	46.29	1,092,409	+0.07(+0.14%)
Feb 10, 2015	45.56	46.27	45.26	46.22	1,506,290	+0.82(+1.81%)
Feb 09, 2015	45.53	45.86	45.27	45.40	1,726,217	-0.37(-0.82%)
Feb 06, 2015	45.66	46.51	45.61	45.78	2,304,473	+0.05(+0.10%)
Feb 05, 2015	44.77	45.78	44.52	45.73	2,652,729	+0.97(+2.18%)
Feb 04, 2015	44.64	45.06	44.48	44.76	1,762,197	-0.16(-0.35%)
Feb 03, 2015	43.77	44.97	43.75	44.91	2,661,002	+1.39(+3.20%)

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.