Analog Devices Inc (ADI)

USD 247.07

(0.35%)

Historical Prices

Date Open High Low Close Volume
25 Feb, 1982 20.37 21.38 20.37 21.25 160 Thousand
24 Feb, 1982 19.87 20.13 19.62 20.13 22 Thousand
23 Feb, 1982 19.87 19.87 19.62 19.87 76 Thousand
22 Feb, 1982 20.0 20.25 20.0 20.0 114 Thousand
19 Feb, 1982 20.0 20.13 20.0 20.0 256 Thousand
18 Feb, 1982 20.13 20.13 20.0 20.0 72 Thousand
17 Feb, 1982 19.87 20.13 19.87 20.13 102 Thousand
16 Feb, 1982 19.38 19.75 19.25 19.62 112 Thousand
12 Feb, 1982 19.25 19.38 19.25 19.38 40 Thousand
11 Feb, 1982 19.0 19.25 19.0 19.0 38 Thousand