Indicators

Analog Devices (NQ: ADI )

230.63 -1.58 (-0.68%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.53	32.66	32.26	32.43	2,451,564	+0.07(+0.21%)
Oct 26, 2012	32.15	32.36	32.36	32.36	1,985,386	+0.29(+0.90%)
Oct 25, 2012	31.87	32.08	31.70	32.07	2,042,627	+0.43(+1.36%)
Oct 24, 2012	32.24	32.25	31.56	31.64	1,861,584	-0.31(-0.99%)
Oct 23, 2012	31.61	32.07	31.50	31.95	2,384,152	+0.08(+0.26%)
Oct 19, 2012	32.49	32.53	31.76	31.87	2,323,443	-0.65(-1.99%)
Oct 18, 2012	32.83	32.83	32.32	32.52	1,647,693	-0.25(-0.76%)
Oct 17, 2012	32.51	32.88	32.24	32.77	2,628,466	+0.07(+0.20%)
Oct 16, 2012	32.05	32.73	32.01	32.70	2,677,588	+0.74(+2.31%)
Oct 15, 2012	31.77	32.00	31.63	31.96	1,678,351	+0.37(+1.18%)
Oct 12, 2012	31.59	31.78	31.49	31.59	2,234,587	+0.12(+0.40%)
Oct 11, 2012	31.35	31.76	31.35	31.47	4,248,945	-0.18(-0.58%)
Oct 10, 2012	32.08	32.08	31.57	31.65	2,548,657	-0.41(-1.27%)
Oct 09, 2012	32.48	32.50	31.98	32.05	2,145,683	-0.51(-1.58%)
Oct 08, 2012	32.50	32.74	32.33	32.57	1,534,982	-0.36(-1.08%)
Oct 05, 2012	32.99	33.26	32.82	32.92	1,472,873	+0.12(+0.35%)
Oct 04, 2012	32.82	32.89	32.53	32.81	1,723,937	+0.02(+0.08%)
Oct 03, 2012	32.86	32.97	32.62	32.78	1,531,063	-0.07(-0.23%)
Oct 02, 2012	32.86	32.98	32.60	32.86	1,702,966	+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.