Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2016 62.79 62.98 62.22 62.28 3.19 Million
23 Sep, 2016 63.7 63.82 63.23 63.23 3.18 Million
22 Sep, 2016 63.89 64.02 63.37 63.68 2.32 Million
21 Sep, 2016 62.6 63.4 62.52 63.3 2.04 Million
20 Sep, 2016 62.69 62.91 62.25 62.34 2.3 Million
19 Sep, 2016 62.42 63.05 62.21 62.46 2.16 Million
16 Sep, 2016 62.77 62.85 61.46 62.05 2.94 Million
15 Sep, 2016 60.88 62.72 60.87 62.65 3.23 Million
14 Sep, 2016 60.51 61.18 60.12 60.92 1.9 Million
13 Sep, 2016 60.39 60.87 59.94 60.45 3.16 Million