Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
18 Apr, 1980 15.5 15.75 15.13 15.13 397.5 Thousand
17 Apr, 1980 15.63 15.63 15.25 15.5 182.5 Thousand
16 Apr, 1980 16.13 16.13 15.63 15.75 142.5 Thousand
15 Apr, 1980 19.75 20.0 19.5 19.5 37.5 Thousand
14 Apr, 1980 20.13 20.13 19.75 19.75 162.5 Thousand
11 Apr, 1980 20.5 20.5 20.13 20.38 243.75 Thousand
10 Apr, 1980 20.0 20.5 20.0 20.5 53.12 Thousand
09 Apr, 1980 19.88 20.13 19.88 20.0 50 Thousand
08 Apr, 1980 19.38 19.75 19.25 19.75 96.87 Thousand
07 Apr, 1980 20.13 20.13 19.38 19.38 265.62 Thousand