Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
02 Jun, 2016 57.2 58.34 57.2 58.28 1.7 Million
01 Jun, 2016 58.11 58.77 58.11 58.65 1.07 Million
31 May, 2016 58.43 58.61 58.04 58.5 1.34 Million
27 May, 2016 58.35 58.72 58.13 58.44 1 Million
26 May, 2016 58.21 58.49 57.99 58.29 1.03 Million
25 May, 2016 57.95 58.39 57.81 58.27 1.44 Million
24 May, 2016 57.1 58.35 56.96 58.22 1.64 Million
23 May, 2016 56.77 57.44 56.61 56.76 1.51 Million
20 May, 2016 56.01 57.1 55.98 56.54 1.92 Million
19 May, 2016 55.67 56.03 55.03 55.7 1.77 Million