Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
30 Jun, 2016 55.75 56.69 55.4 56.64 2.57 Million
29 Jun, 2016 54.69 55.65 54.61 55.62 2.48 Million
28 Jun, 2016 53.53 54.32 53.11 54.31 3.24 Million
27 Jun, 2016 53.86 54.18 52.17 52.55 3.59 Million
24 Jun, 2016 54.91 56.37 54.75 55.04 8.49 Million
23 Jun, 2016 57.52 58.12 57.32 58.11 1.6 Million
22 Jun, 2016 57.14 57.56 56.78 56.85 1.71 Million
21 Jun, 2016 56.99 57.16 56.65 57.06 1.24 Million
20 Jun, 2016 56.78 57.37 56.73 56.79 1.85 Million
17 Jun, 2016 56.85 56.85 55.61 55.99 2.65 Million