Analog Devices Inc (ADI)

USD 248.18

(0.03%)

Historical Prices

Date Open High Low Close Volume
23 Jun, 1982 17.5 18.25 17.5 18.25 92.8 Thousand
22 Jun, 1982 17.5 17.75 17.25 17.25 33.6 Thousand
21 Jun, 1982 16.75 17.5 16.75 17.5 80 Thousand
18 Jun, 1982 16.88 16.88 16.5 16.5 81.6 Thousand
17 Jun, 1982 17.5 17.5 16.88 16.88 126.4 Thousand
16 Jun, 1982 17.5 17.75 17.5 17.5 51.2 Thousand
15 Jun, 1982 17.5 17.75 17.38 17.38 25.6 Thousand
14 Jun, 1982 17.75 17.88 17.5 17.5 6400.00
11 Jun, 1982 17.75 17.88 17.75 17.75 320 Thousand
10 Jun, 1982 17.5 17.5 17.5 17.5 113.6 Thousand