Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
16 May, 1980 17.0 17.25 16.88 17.25 147.5 Thousand
15 May, 1980 17.0 17.13 16.88 17.0 145 Thousand
14 May, 1980 16.5 17.0 16.25 17.0 407.5 Thousand
13 May, 1980 16.25 16.5 16.13 16.5 75 Thousand
12 May, 1980 15.88 16.5 15.88 16.25 180 Thousand
09 May, 1980 15.88 16.13 15.63 15.63 65 Thousand
08 May, 1980 16.0 16.0 15.75 15.88 110 Thousand
07 May, 1980 16.0 16.0 15.63 16.0 137.5 Thousand
06 May, 1980 16.13 16.13 16.0 16.0 87.5 Thousand
05 May, 1980 16.13 16.25 15.88 16.25 267.5 Thousand