Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
04 May, 2016 55.79 56.13 55.49 55.83 2.34 Million
03 May, 2016 56.33 56.72 56.08 56.23 1.65 Million
02 May, 2016 56.31 57.04 55.96 57.01 1.7 Million
29 Apr, 2016 57.6 57.63 55.88 56.32 2.61 Million
28 Apr, 2016 59.2 59.56 57.56 57.86 2.47 Million
27 Apr, 2016 58.5 59.76 58.21 59.64 1.77 Million
26 Apr, 2016 58.77 59.87 58.52 59.33 1.77 Million
25 Apr, 2016 58.45 58.89 57.75 58.43 1.28 Million
22 Apr, 2016 58.91 59.37 58.2 58.48 1.94 Million
21 Apr, 2016 59.05 59.14 58.48 58.81 1.46 Million