Analog Devices Inc (ADI)

USD 251.31

(-0.69%)

Historical Prices

Date Open High Low Close Volume
14 Aug, 1981 18.37 18.5 18.25 18.25 50 Thousand
13 Aug, 1981 18.5 18.5 18.25 18.37 48 Thousand
12 Aug, 1981 18.0 18.75 18.0 18.62 90 Thousand
11 Aug, 1981 17.63 17.88 17.5 17.88 142 Thousand
10 Aug, 1981 18.0 18.0 17.63 17.63 90 Thousand
07 Aug, 1981 18.0 18.25 18.0 18.0 50 Thousand
06 Aug, 1981 18.37 18.37 18.0 18.0 60 Thousand
05 Aug, 1981 18.13 18.5 18.0 18.5 58 Thousand
04 Aug, 1981 18.75 18.75 18.13 18.13 44 Thousand
03 Aug, 1981 19.38 19.38 19.0 19.0 34 Thousand