Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
16 Jun, 2016 56.51 57.0 55.9 56.9 1.08 Million
15 Jun, 2016 57.26 57.29 56.73 56.87 2.39 Million
14 Jun, 2016 56.82 57.25 56.57 57.07 2.2 Million
13 Jun, 2016 56.86 57.55 56.7 56.87 1.1 Million
10 Jun, 2016 56.89 57.28 56.61 56.96 1.36 Million
09 Jun, 2016 57.57 57.61 57.2 57.56 1.05 Million
08 Jun, 2016 57.88 58.12 57.5 57.78 1.24 Million
07 Jun, 2016 57.48 57.95 56.88 57.79 3.26 Million
06 Jun, 2016 58.05 58.4 57.04 57.09 4.24 Million
03 Jun, 2016 58.56 58.56 57.78 58.11 1.46 Million