Analog Devices Inc (ADI)

USD 248.18

(0.03%)

Historical Prices

Date Open High Low Close Volume
17 Sep, 1982 20.5 20.75 20.5 20.63 33.6 Thousand
16 Sep, 1982 20.37 20.88 20.37 20.5 115.2 Thousand
15 Sep, 1982 20.25 20.25 20.0 20.0 67.2 Thousand
14 Sep, 1982 20.5 20.88 20.5 20.5 70.4 Thousand
13 Sep, 1982 21.0 21.0 20.12 20.37 59.2 Thousand
10 Sep, 1982 21.38 21.5 20.75 21.0 112 Thousand
09 Sep, 1982 21.38 21.38 21.0 21.38 107.2 Thousand
08 Sep, 1982 21.13 21.63 21.0 21.63 25.6 Thousand
07 Sep, 1982 21.75 21.75 21.13 21.13 158.4 Thousand
03 Sep, 1982 21.75 22.25 21.5 21.75 190.4 Thousand