Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
20 Mar, 2017 83.26 83.7 82.88 82.9 2.71 Million
17 Mar, 2017 83.31 83.34 82.73 83.26 4.18 Million
16 Mar, 2017 83.29 83.5 82.41 82.72 4.1 Million
15 Mar, 2017 83.45 83.67 82.56 83.51 4.49 Million
14 Mar, 2017 82.52 83.73 82.4 83.68 4.88 Million
13 Mar, 2017 82.15 82.99 82.05 82.76 4.87 Million
10 Mar, 2017 83.87 83.87 82.03 82.2 7.49 Million
09 Mar, 2017 83.38 83.66 82.8 83.17 2 Million
08 Mar, 2017 83.77 83.85 83.18 83.48 2.38 Million
07 Mar, 2017 83.7 84.17 83.21 83.41 2.89 Million