Indicators

Analog Devices (NQ: ADI )

234.77 -2.64 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	44.48	44.88	44.34	44.82	2,605,920	+0.47(+1.07%)
Jun 27, 2014	44.62	44.67	44.17	44.35	1,791,872	-0.04(-0.09%)
Jun 26, 2014	44.48	44.57	43.99	44.39	1,785,317	-0.17(-0.37%)
Jun 25, 2014	44.62	44.81	44.31	44.56	2,107,547	-0.10(-0.22%)
Jun 24, 2014	45.20	45.34	44.58	44.66	1,339,410	-0.54(-1.19%)
Jun 23, 2014	45.40	45.56	45.14	45.20	1,077,888	-0.14(-0.31%)
Jun 20, 2014	45.59	45.59	45.16	45.34	3,730,321	-0.20(-0.44%)
Jun 19, 2014	45.82	45.82	45.16	45.54	2,235,840	-0.17(-0.36%)
Jun 18, 2014	46.13	46.17	45.43	45.70	2,113,184	-0.47(-1.02%)
Jun 17, 2014	45.87	46.36	45.84	46.17	1,509,844	+0.17(+0.36%)
Jun 16, 2014	46.00	46.27	45.73	46.01	2,270,791	-0.10(-0.22%)
Jun 13, 2014	46.04	46.41	45.84	46.11	1,990,058	+0.15(+0.32%)
Jun 12, 2014	46.11	46.34	45.82	45.96	1,850,021	-0.16(-0.34%)
Jun 11, 2014	45.71	46.44	45.71	46.12	2,585,633	-0.13(-0.29%)
Jun 10, 2014	45.75	46.46	45.71	46.25	3,238,149	+2.57(+5.88%)
Jun 06, 2014	43.82	44.17	43.61	43.68	1,448,960	+0.10(+0.23%)
Jun 05, 2014	43.36	43.66	43.14	43.58	1,628,735	+0.07(+0.15%)
Jun 04, 2014	43.28	43.62	43.28	43.51	1,302,328	+0.02(+0.04%)
Jun 03, 2014	43.31	43.62	43.23	43.50	1,381,809	+0.08(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.