The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Analog Devices

  • ADI
  • NASDAQ
  • Industrial Products
  • Latest 52.85
  • Currency US$
  • Change 0.70
  • Percent Change 1.342 %
  • Volume 2,051,924
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 52.85 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 53.19 52.07 52.09 52.85 2,051,924
Apr 16 53.15 51.34 53.15 52.15 3,049,855
Apr 15 53.29 52.23 52.40 53.18 2,280,648
Apr 14 52.75 52.06 52.65 52.46 1,486,312
Apr 11 52.93 52.07 52.43 52.09 2,104,307
Apr 10 54.36 52.48 54.15 52.49 1,905,709
Apr 9 54.33 53.70 54.16 54.30 1,417,515
Apr 8 54.01 52.99 52.99 53.96 2,136,024
Apr 7 53.85 52.84 52.97 53.12 2,231,055
Apr 4 54.37 52.81 54.24 52.92 2,272,626
Apr 3 54.40 53.79 54.16 53.98 1,603,284
Apr 2 54.28 53.75 54.07 54.06 1,945,778
Apr 1 54.10 53.22 53.50 54.08 2,045,592
Mar 31 53.38 52.87 53.03 53.14 1,731,964
Mar 28 53.29 52.62 52.85 52.84 1,242,378
Mar 27 53.16 52.38 52.78 52.58 1,197,544
Mar 26 53.73 52.75 53.51 52.75 2,616,054
Mar 25 54.33 53.28 53.87 53.29 3,611,005
Mar 24 53.77 52.74 53.17 53.61 3,019,274
Mar 21 54.31 53.00 53.74 53.24 6,903,879
Mar 20 53.26 51.20 51.44 53.22 4,521,797
Mar 19 51.68 51.18 51.44 51.60 2,126,073
Mar 18 51.55 50.71 50.87 51.44 1,750,304
Mar 17 50.93 50.26 50.26 50.68 2,297,817
Mar 14 50.85 50.03 50.25 50.09 1,724,116
Mar 13 51.94 50.19 51.94 50.45 2,162,124
Mar 12 51.73 51.13 51.18 51.73 1,490,711
Mar 11 51.93 51.37 51.85 51.52 1,465,359
Mar 10 51.90 51.55 51.85 51.80 1,823,129
Mar 7 51.83 51.26 51.77 51.83 2,847,265