Analog Devices Inc (ADI)

USD 247.07

(0.35%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 1981 18.25 18.88 18.25 18.88 126 Thousand
27 Nov, 1981 17.63 18.0 17.63 18.0 90 Thousand
25 Nov, 1981 17.5 17.75 17.38 17.38 528 Thousand
24 Nov, 1981 17.5 17.5 17.38 17.5 26 Thousand
23 Nov, 1981 17.0 17.5 16.88 17.5 268 Thousand
20 Nov, 1981 16.25 17.0 16.25 17.0 214 Thousand
19 Nov, 1981 16.25 16.5 16.13 16.25 40 Thousand
18 Nov, 1981 17.0 17.0 16.25 16.25 116 Thousand
17 Nov, 1981 17.0 17.0 17.0 17.0 4000.00
16 Nov, 1981 17.0 17.13 16.88 17.13 100 Thousand