Analog Devices Inc (ADI)

USD 247.07

(0.35%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 1982 19.0 19.0 18.75 19.0 30 Thousand
09 Feb, 1982 20.0 20.0 19.13 19.13 178 Thousand
08 Feb, 1982 20.13 20.13 20.0 20.0 76 Thousand
05 Feb, 1982 19.5 20.25 19.5 20.13 148 Thousand
04 Feb, 1982 19.5 19.75 19.5 19.5 22 Thousand
03 Feb, 1982 19.5 19.5 19.5 19.5 20 Thousand
02 Feb, 1982 19.62 19.87 19.5 19.5 192 Thousand
01 Feb, 1982 20.13 20.25 19.62 19.62 88 Thousand
29 Jan, 1982 19.75 20.25 19.75 20.13 134 Thousand
28 Jan, 1982 19.25 19.5 19.25 19.38 150 Thousand