Analog Devices Inc (ADI)

USD 251.31

(-0.69%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 1981 17.38 17.38 16.75 16.88 740 Thousand
11 Sep, 1981 17.0 17.38 17.0 17.38 148 Thousand
10 Sep, 1981 16.13 17.38 16.13 16.88 140 Thousand
09 Sep, 1981 15.87 15.87 15.75 15.87 110 Thousand
08 Sep, 1981 16.38 16.38 16.0 16.0 182 Thousand
04 Sep, 1981 16.5 16.63 16.25 16.38 72 Thousand
03 Sep, 1981 16.63 16.88 16.5 16.5 56 Thousand
02 Sep, 1981 16.63 16.63 16.38 16.63 80 Thousand
01 Sep, 1981 16.0 16.63 15.75 16.63 148 Thousand
31 Aug, 1981 16.0 16.38 16.0 16.0 252 Thousand