Analog Devices Inc (ADI)

USD 248.18

(0.03%)

Historical Prices

Date Open High Low Close Volume
28 Dec, 1982 29.0 29.0 28.63 28.63 646.4 Thousand
27 Dec, 1982 26.5 29.0 26.5 29.0 400 Thousand
23 Dec, 1982 26.88 27.0 26.5 26.5 89.6 Thousand
22 Dec, 1982 26.88 27.0 26.88 26.88 83.2 Thousand
21 Dec, 1982 26.63 26.88 26.37 26.75 113.6 Thousand
20 Dec, 1982 26.0 26.88 26.0 26.63 254.4 Thousand
17 Dec, 1982 24.88 26.0 24.75 26.0 204.8 Thousand
16 Dec, 1982 25.63 25.63 24.88 24.88 160 Thousand
15 Dec, 1982 26.0 26.0 24.75 25.63 286.4 Thousand
14 Dec, 1982 26.63 27.25 26.0 26.0 107.2 Thousand