Analog Devices Inc (ADI)

USD 248.32

(0.74%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 1981 17.13 18.13 17.13 18.0 228 Thousand
28 Sep, 1981 15.75 16.5 15.5 16.5 182 Thousand
25 Sep, 1981 15.87 16.25 15.75 15.75 164 Thousand
24 Sep, 1981 16.0 16.0 15.87 15.87 94 Thousand
23 Sep, 1981 16.5 16.5 15.87 16.25 128 Thousand
22 Sep, 1981 16.5 16.88 16.25 16.63 94 Thousand
21 Sep, 1981 15.75 16.5 15.63 16.5 228 Thousand
18 Sep, 1981 15.87 15.87 15.63 15.75 78 Thousand
17 Sep, 1981 16.25 16.25 16.0 16.0 234 Thousand
16 Sep, 1981 16.63 16.63 15.75 16.25 314 Thousand