Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
21 Nov, 2016 68.75 69.91 68.71 69.82 3.58 Million
18 Nov, 2016 67.92 68.58 67.62 68.47 1.58 Million
17 Nov, 2016 67.89 68.32 67.38 68.21 1.61 Million
16 Nov, 2016 68.14 68.5 67.68 67.88 3.53 Million
15 Nov, 2016 66.73 68.49 66.47 68.21 3.34 Million
14 Nov, 2016 65.42 66.83 65.33 66.46 4.32 Million
11 Nov, 2016 64.29 65.44 64.11 65.32 2.17 Million
10 Nov, 2016 65.21 65.97 63.45 64.25 2.18 Million
09 Nov, 2016 63.08 65.29 62.5 64.97 2.44 Million
08 Nov, 2016 64.08 65.4 63.71 64.85 2.22 Million