Analog Devices (NQ: ADI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	41.30	41.45	40.99	41.02	3,842,990	-0.27(-0.64%)
Sep 29, 2014	41.19	41.45	41.05	41.29	1,969,956	-0.18(-0.43%)
Sep 26, 2014	41.22	41.54	41.13	41.47	1,946,698	+0.32(+0.78%)
Sep 25, 2014	41.40	41.49	41.07	41.15	3,853,104	-0.30(-0.72%)
Sep 24, 2014	41.21	41.60	41.11	41.45	2,658,582	+0.27(+0.66%)
Sep 23, 2014	41.00	41.53	40.82	41.17	3,848,501	-0.21(-0.50%)
Sep 22, 2014	41.24	41.51	40.92	41.38	4,035,068	-0.06(-0.14%)
Sep 19, 2014	41.98	41.98	41.29	41.44	3,519,430	-0.25(-0.60%)
Sep 18, 2014	41.27	41.75	41.09	41.69	1,923,781	+0.55(+1.33%)
Sep 17, 2014	40.62	41.46	40.62	41.14	2,188,735	+0.36(+0.87%)
Sep 16, 2014	40.33	40.89	40.32	40.78	2,414,463	+0.27(+0.68%)
Sep 15, 2014	40.81	40.91	40.33	40.51	2,144,137	-0.21(-0.51%)
Sep 12, 2014	41.18	41.25	40.53	40.72	2,699,946	-0.53(-1.29%)
Sep 11, 2014	40.88	41.37	40.83	41.25	2,572,515	+0.10(+0.24%)
Sep 10, 2014	41.19	41.38	41.01	41.15	2,807,287	-0.13(-0.32%)
Sep 09, 2014	41.39	41.65	41.24	41.28	2,315,431	-0.22(-0.54%)
Sep 08, 2014	41.50	41.79	41.33	41.50	2,717,619	-0.12(-0.30%)
Sep 05, 2014	41.78	41.97	41.55	41.63	2,284,339	-0.16(-0.38%)
Sep 04, 2014	41.65	42.00	41.65	41.79	1,731,718	+0.13(+0.32%)
Sep 03, 2014	41.77	42.11	41.52	41.65	2,330,341	-0.31(-0.73%)
Sep 02, 2014	42.36	42.56	41.78	41.96	2,467,742	-0.41(-0.98%)
Aug 29, 2014	42.83	42.37	42.37	42.37	1,968,255	-0.14(-0.33%)
Aug 28, 2014	42.23	42.61	42.03	42.51	2,527,264	+0.22(+0.52%)
Aug 27, 2014	42.81	43.19	41.44	42.30	5,735,786	-0.98(-2.27%)
Aug 26, 2014	43.10	43.38	42.90	43.28	3,208,296	+0.23(+0.54%)
Aug 25, 2014	43.72	43.89	42.98	43.05	2,295,420	-0.47(-1.09%)
Aug 22, 2014	43.66	43.76	43.38	43.52	1,085,836	-0.03(-0.08%)
Aug 21, 2014	43.13	43.58	42.90	43.55	1,425,467	+0.31(+0.72%)
Aug 20, 2014	42.71	43.34	42.71	43.24	1,637,545	+0.37(+0.86%)
Aug 19, 2014	42.65	43.00	42.51	42.87	1,333,920	+0.31(+0.74%)
Aug 18, 2014	42.46	42.69	42.34	42.56	1,226,460	+0.14(+0.32%)
Aug 15, 2014	42.43	42.77	42.07	42.42	2,329,172	+0.36(+0.87%)
Aug 14, 2014	41.79	42.19	41.78	42.05	1,890,358	+0.17(+0.41%)
Aug 13, 2014	41.58	41.99	41.51	41.88	2,116,059	+0.29(+0.71%)
Aug 12, 2014	41.24	41.63	41.15	41.59	1,438,848	+0.20(+0.49%)
Aug 11, 2014	41.29	41.69	41.09	41.39	1,372,610	+0.32(+0.79%)
Aug 08, 2014	40.67	40.95	40.46	41.06	2,444,143	+0.51(+1.25%)
Aug 07, 2014	41.59	41.69	40.50	40.56	2,706,347	-0.93(-2.24%)
Aug 06, 2014	41.10	41.60	40.91	41.49	2,502,428	+0.33(+0.81%)
Aug 05, 2014	41.12	41.42	40.85	41.16	2,113,939	-0.03(-0.08%)
Aug 04, 2014	41.45	41.54	40.93	41.19	2,221,138	-0.27(-0.64%)
Aug 01, 2014	41.12	41.59	41.01	41.45	2,049,548	+0.32(+0.77%)
Jul 31, 2014	41.78	42.13	41.13	41.14	2,268,268	-1.02(-2.42%)
Jul 30, 2014	42.12	42.38	41.92	42.16	2,276,685	+0.28(+0.67%)
Jul 29, 2014	41.86	42.42	41.83	41.88	1,819,831	-0.02(-0.06%)
Jul 28, 2014	41.58	42.04	41.17	41.90	2,904,969	+0.32(+0.78%)
Jul 25, 2014	42.28	42.32	41.45	41.58	3,691,388	-0.95(-2.22%)
Jul 24, 2014	42.57	42.80	42.12	42.52	3,037,166	+0.02(+0.04%)
Jul 23, 2014	44.26	44.26	42.45	42.51	4,727,883	-2.05(-4.60%)
Jul 22, 2014	44.43	44.65	44.40	44.55	1,406,454	+0.24(+0.54%)
Jul 21, 2014	44.22	44.55	44.02	44.31	1,175,165	-0.02(-0.04%)
Jul 18, 2014	43.97	44.50	43.88	44.33	1,415,262	+0.45(+1.02%)
Jul 17, 2014	44.26	44.38	43.87	43.88	1,635,915	-0.61(-1.36%)
Jul 16, 2014	44.62	44.81	44.35	44.49	2,156,388	-0.05(-0.11%)
Jul 15, 2014	44.57	44.93	44.30	44.54	2,292,366	-0.10(-0.22%)
Jul 14, 2014	45.39	45.53	44.56	44.64	2,621,015	-0.36(-0.81%)
Jul 11, 2014	45.14	45.14	44.77	45.00	1,126,717	-0.09(-0.20%)
Jul 10, 2014	44.85	45.32	44.62	45.09	1,185,461	-0.28(-0.62%)
Jul 09, 2014	45.16	45.48	45.06	45.37	1,448,057	+0.24(+0.53%)
Jul 08, 2014	45.32	45.51	44.97	45.13	1,985,250	-0.17(-0.38%)
Jul 07, 2014	45.25	45.53	45.18	45.31	1,442,738	-0.14(-0.30%)
Jul 03, 2014	45.11	45.44	45.44	45.44	857,997	+0.34(+0.76%)
Jul 02, 2014	45.08	45.36	44.91	45.10	2,097,351	-0.09(-0.20%)

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.