Indicators

Analog Devices (NQ: ADI )

185.44 -2.14 (-1.14%)

Streaming Delayed Price Updated: 1:36 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.38	32.49	32.28	32.44	2,452,180	+0.01(+0.03%)
Apr 27, 2012	32.07	32.55	31.91	32.43	2,943,629	+0.49(+1.54%)
Apr 26, 2012	31.44	32.10	31.44	31.94	1,984,467	+0.46(+1.45%)
Apr 25, 2012	31.54	31.58	31.09	31.48	3,011,412	+0.31(+0.99%)
Apr 24, 2012	31.20	31.44	31.02	31.17	3,481,877	+0.20(+0.64%)
Apr 23, 2012	31.16	31.17	30.75	30.97	3,248,985	-0.49(-1.56%)
Apr 20, 2012	31.89	32.00	31.42	31.47	4,362,163	-0.39(-1.23%)
Apr 19, 2012	31.96	32.33	31.64	31.86	3,454,011	-0.09(-0.29%)
Apr 18, 2012	31.85	32.06	31.68	31.95	2,246,970	-0.21(-0.65%)
Apr 17, 2012	31.80	32.25	31.72	32.16	3,025,909	+0.59(+1.87%)
Apr 16, 2012	31.81	32.06	31.50	31.57	2,203,572	-0.09(-0.29%)
Apr 13, 2012	32.25	32.36	31.66	31.66	2,244,878	-0.66(-2.03%)
Apr 12, 2012	31.68	32.44	31.52	32.31	2,999,489	+0.74(+2.36%)
Apr 11, 2012	31.60	31.86	31.52	31.57	2,217,427	+0.27(+0.86%)
Apr 10, 2012	31.58	31.82	31.22	31.30	2,425,515	-0.36(-1.13%)
Apr 09, 2012	31.87	31.87	31.52	31.66	2,795,344	-0.62(-1.93%)
Apr 05, 2012	32.02	32.31	31.97	32.28	1,892,807	+0.08(+0.26%)
Apr 04, 2012	32.27	32.28	31.86	32.20	3,122,445	-0.32(-1.00%)
Apr 03, 2012	33.13	33.29	32.43	32.52	4,354,619	-0.68(-2.06%)

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.