Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
08 Mar, 2016 55.98 56.21 55.06 55.34 2.72 Million
07 Mar, 2016 55.16 56.49 55.16 56.49 2.18 Million
04 Mar, 2016 55.67 56.21 55.11 55.78 2.31 Million
03 Mar, 2016 55.61 55.78 54.66 55.47 2.07 Million
02 Mar, 2016 54.72 55.71 54.6 55.41 2.41 Million
01 Mar, 2016 53.95 54.72 53.01 54.7 2.18 Million
29 Feb, 2016 53.46 53.95 52.99 52.99 2.15 Million
26 Feb, 2016 53.3 53.62 52.88 53.44 1.75 Million
25 Feb, 2016 53.06 53.12 51.43 52.99 2.43 Million
24 Feb, 2016 50.6 51.85 50.1 51.81 2.69 Million