Analog Devices Inc (ADI)

USD 248.18

(0.03%)

Historical Prices

Date Open High Low Close Volume
19 May, 1983 28.75 28.75 28.0 28.25 103.46 Thousand
18 May, 1983 29.0 29.0 28.75 28.75 67.2 Thousand
17 May, 1983 28.87 29.25 28.5 29.0 83.2 Thousand
16 May, 1983 29.88 29.88 28.62 28.87 134.4 Thousand
13 May, 1983 30.12 30.25 29.88 29.88 249.6 Thousand
12 May, 1983 30.12 30.12 29.63 30.12 174.93 Thousand
11 May, 1983 30.25 30.25 29.25 30.12 341.33 Thousand
10 May, 1983 28.5 30.75 28.5 30.5 579.2 Thousand
09 May, 1983 27.75 28.25 27.38 28.25 253.86 Thousand
06 May, 1983 27.38 28.87 27.38 27.75 374.4 Thousand