Analog Devices Inc (ADI)

USD 248.18

(0.03%)

Historical Prices

Date Open High Low Close Volume
22 Jul, 1982 20.0 20.75 20.0 20.75 88 Thousand
21 Jul, 1982 20.0 20.37 20.0 20.0 104 Thousand
20 Jul, 1982 19.5 20.0 19.5 19.75 123.2 Thousand
19 Jul, 1982 19.13 19.5 19.13 19.5 65.6 Thousand
16 Jul, 1982 19.13 19.13 18.88 18.88 60.8 Thousand
15 Jul, 1982 19.25 19.38 19.13 19.13 38.4 Thousand
14 Jul, 1982 19.25 19.25 19.13 19.25 44.8 Thousand
13 Jul, 1982 19.0 19.38 19.0 19.38 73.6 Thousand
12 Jul, 1982 18.88 19.25 18.88 19.0 76.8 Thousand
09 Jul, 1982 18.37 18.88 18.12 18.88 48 Thousand