Indicators

Analog Devices (NQ: ADI )

183.36 -4.22 (-2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.66	32.79	32.39	32.56	2,441,852	+0.07(+0.21%)
Oct 26, 2012	32.27	32.49	32.49	32.49	1,977,520	+0.29(+0.90%)
Oct 25, 2012	32.00	32.21	31.82	32.20	2,034,534	+0.43(+1.36%)
Oct 24, 2012	32.36	32.38	31.68	31.77	1,854,208	-0.32(-0.99%)
Oct 23, 2012	31.74	32.20	31.62	32.08	2,374,706	+0.08(+0.26%)
Oct 19, 2012	32.62	32.66	31.89	32.00	2,314,237	-0.65(-1.99%)
Oct 18, 2012	32.96	32.96	32.45	32.65	1,641,165	-0.25(-0.76%)
Oct 17, 2012	32.64	33.01	32.37	32.90	2,618,052	+0.07(+0.20%)
Oct 16, 2012	32.17	32.86	32.14	32.83	2,666,979	+0.74(+2.31%)
Oct 15, 2012	31.90	32.12	31.76	32.09	1,671,701	+0.37(+1.18%)
Oct 12, 2012	31.72	31.91	31.61	31.72	2,225,734	+0.12(+0.40%)
Oct 11, 2012	31.47	31.88	31.47	31.59	4,232,111	-0.18(-0.58%)
Oct 10, 2012	32.21	32.21	31.70	31.77	2,538,560	-0.41(-1.27%)
Oct 09, 2012	32.61	32.63	32.11	32.18	2,137,182	-0.52(-1.58%)
Oct 08, 2012	32.63	32.87	32.46	32.70	1,528,901	-0.36(-1.08%)
Oct 05, 2012	33.12	33.40	32.96	33.06	1,467,037	+0.12(+0.35%)
Oct 04, 2012	32.96	33.02	32.66	32.94	1,717,107	+0.02(+0.08%)
Oct 03, 2012	32.99	33.10	32.75	32.91	1,524,997	-0.07(-0.23%)
Oct 02, 2012	32.99	33.11	32.73	32.99	1,696,219	+0.12(+0.35%)

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.