Analog Devices Inc (ADI)

USD 248.18

(0.03%)

Historical Prices

Date Open High Low Close Volume
23 Feb, 1983 34.5 34.75 34.5 34.75 68.8 Thousand
22 Feb, 1983 35.0 35.13 34.5 34.5 120 Thousand
18 Feb, 1983 34.75 35.63 34.75 35.0 230.4 Thousand
17 Feb, 1983 34.88 34.88 34.25 34.75 112 Thousand
16 Feb, 1983 34.88 36.0 34.88 34.88 176 Thousand
15 Feb, 1983 34.75 34.88 34.0 34.88 251.2 Thousand
14 Feb, 1983 32.88 34.75 32.88 34.75 574.4 Thousand
11 Feb, 1983 32.75 32.88 32.5 32.63 105.6 Thousand
10 Feb, 1983 33.0 33.0 32.63 32.75 40 Thousand
09 Feb, 1983 32.88 33.0 32.63 33.0 33.6 Thousand