Analog Devices Inc (ADI)

USD 251.31

(-0.69%)

Historical Prices

Date Open High Low Close Volume
20 May, 1981 23.0 23.5 23.0 23.25 144 Thousand
19 May, 1981 22.87 23.5 22.87 23.0 176 Thousand
18 May, 1981 22.87 22.87 22.5 22.75 300 Thousand
15 May, 1981 23.75 23.75 22.75 23.0 772 Thousand
14 May, 1981 25.88 25.88 24.25 24.25 232 Thousand
13 May, 1981 26.12 26.25 25.88 26.0 102 Thousand
12 May, 1981 26.25 26.25 26.0 26.12 44 Thousand
11 May, 1981 26.25 26.25 26.12 26.25 30 Thousand
08 May, 1981 25.75 26.38 25.75 26.38 80 Thousand
07 May, 1981 25.5 25.75 25.5 25.75 136 Thousand