Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
06 Apr, 2016 58.31 59.25 57.83 59.16 1.4 Million
05 Apr, 2016 58.43 58.86 58.29 58.48 1.68 Million
04 Apr, 2016 58.97 59.05 58.6 58.76 938.8 Thousand
01 Apr, 2016 58.69 59.06 58.55 58.98 1.39 Million
31 Mar, 2016 58.91 59.45 58.69 59.19 1.77 Million
30 Mar, 2016 59.0 59.43 58.45 59.11 1.3 Million
29 Mar, 2016 58.05 59.0 57.89 58.8 1.33 Million
28 Mar, 2016 58.63 58.63 58.14 58.32 1.45 Million
24 Mar, 2016 58.05 58.65 57.67 58.64 1.94 Million
23 Mar, 2016 58.58 58.58 58.15 58.33 1.71 Million