Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2016 59.13 60.67 59.01 60.62 2.52 Million
09 Sep, 2016 60.83 61.12 59.37 59.62 3.6 Million
08 Sep, 2016 61.66 61.8 61.12 61.41 2.02 Million
07 Sep, 2016 62.54 62.86 61.44 61.65 2.21 Million
06 Sep, 2016 63.24 63.43 62.51 62.73 1.77 Million
02 Sep, 2016 63.29 63.53 62.91 63.15 1.98 Million
01 Sep, 2016 62.1 63.07 61.6 63.06 1.81 Million
31 Aug, 2016 62.9 62.97 62.36 62.56 1.86 Million
30 Aug, 2016 63.06 63.35 62.65 62.9 1.43 Million
29 Aug, 2016 63.09 63.45 62.81 62.89 1.51 Million