Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
22 Mar, 2016 58.68 58.82 57.98 58.52 1.82 Million
21 Mar, 2016 58.76 58.98 58.15 58.85 2.57 Million
18 Mar, 2016 57.87 59.06 57.73 59.01 4.82 Million
17 Mar, 2016 56.5 57.95 56.5 57.87 2.49 Million
16 Mar, 2016 55.72 56.89 55.67 56.86 1.72 Million
15 Mar, 2016 55.34 56.14 55.16 56.11 1.98 Million
14 Mar, 2016 55.57 56.22 55.26 55.67 1.4 Million
11 Mar, 2016 55.83 56.03 55.0 55.94 1.76 Million
10 Mar, 2016 55.46 55.81 54.42 55.12 1.74 Million
09 Mar, 2016 55.71 55.91 54.84 54.93 2.21 Million