Analog Devices Inc (ADI)

USD 251.31

(-0.69%)

Historical Prices

Date Open High Low Close Volume
31 Jul, 1981 19.25 19.5 19.25 19.5 268 Thousand
30 Jul, 1981 19.13 19.13 18.75 19.13 488 Thousand
29 Jul, 1981 19.0 19.38 19.0 19.38 24 Thousand
28 Jul, 1981 19.0 19.38 19.0 19.0 34 Thousand
27 Jul, 1981 19.0 19.0 19.0 19.0 86 Thousand
24 Jul, 1981 18.0 18.88 17.63 18.88 222 Thousand
23 Jul, 1981 17.63 18.0 17.63 18.0 80 Thousand
22 Jul, 1981 17.88 17.88 17.63 17.63 292 Thousand
21 Jul, 1981 18.25 18.37 17.88 17.88 272 Thousand
20 Jul, 1981 18.88 18.88 18.25 18.25 148 Thousand