Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
18 May, 2016 53.06 56.14 53.0 55.82 3.21 Million
17 May, 2016 55.31 56.02 55.25 55.37 2.9 Million
16 May, 2016 54.87 55.81 54.54 55.43 1.89 Million
13 May, 2016 54.76 55.32 54.33 54.72 1.88 Million
12 May, 2016 55.96 56.22 54.48 54.9 2.27 Million
11 May, 2016 56.05 56.52 55.68 55.75 1.59 Million
10 May, 2016 55.55 56.17 55.17 56.1 2.62 Million
09 May, 2016 55.69 56.09 55.18 55.23 2.12 Million
06 May, 2016 55.47 55.68 54.84 55.47 2.66 Million
05 May, 2016 55.98 56.21 55.42 55.69 1.52 Million