Analog Devices Inc (ADI)

USD 247.07

(0.35%)

Historical Prices

Date Open High Low Close Volume
25 Mar, 1982 22.87 23.25 22.5 23.0 482 Thousand
24 Mar, 1982 23.25 23.25 22.75 22.87 126 Thousand
23 Mar, 1982 22.87 23.38 22.87 23.25 274 Thousand
22 Mar, 1982 21.38 22.38 21.38 22.38 86 Thousand
19 Mar, 1982 20.63 21.25 20.63 21.0 64 Thousand
18 Mar, 1982 20.0 20.63 20.0 20.37 62 Thousand
17 Mar, 1982 20.5 20.5 19.87 19.87 64 Thousand
16 Mar, 1982 19.62 20.5 19.62 20.5 246 Thousand
15 Mar, 1982 20.0 20.0 19.38 19.62 288 Thousand
12 Mar, 1982 21.25 21.25 20.25 20.25 188 Thousand