Analog Devices Inc (ADI)

USD 251.31

(-0.69%)

Historical Prices

Date Open High Low Close Volume
28 Aug, 1981 16.0 16.25 16.0 16.0 286 Thousand
27 Aug, 1981 16.75 17.0 16.0 16.0 326 Thousand
26 Aug, 1981 16.5 16.75 16.38 16.75 78 Thousand
25 Aug, 1981 16.63 16.63 16.25 16.5 190 Thousand
24 Aug, 1981 17.13 17.13 17.0 17.0 134 Thousand
21 Aug, 1981 17.13 17.25 17.0 17.13 78 Thousand
20 Aug, 1981 17.25 17.38 17.0 17.13 74 Thousand
19 Aug, 1981 17.5 17.5 17.25 17.25 92 Thousand
18 Aug, 1981 17.5 17.88 17.5 17.75 46 Thousand
17 Aug, 1981 18.0 18.0 17.5 17.5 108 Thousand