Analog Devices Inc (ADI)

USD 248.32

(0.74%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 1981 17.0 17.25 17.0 17.25 200 Thousand
26 Oct, 1981 16.75 17.0 16.75 17.0 212 Thousand
23 Oct, 1981 17.0 17.0 16.75 16.75 22 Thousand
22 Oct, 1981 17.5 17.5 17.25 17.25 22 Thousand
21 Oct, 1981 17.5 17.5 17.0 17.5 102 Thousand
20 Oct, 1981 17.75 17.75 17.38 17.63 108 Thousand
19 Oct, 1981 18.13 18.13 17.75 17.75 86 Thousand
16 Oct, 1981 18.88 19.25 18.25 18.25 58 Thousand
15 Oct, 1981 19.75 19.75 18.88 18.88 1.04 Million
14 Oct, 1981 19.25 20.0 19.25 19.87 132 Thousand