ADIANALOG DEVICES11/20/09 17:54
LAST:

 27.48		CHANGE:
 0.36		OPEN:
27.65		HIGH:
27.75		ASK:
49.30		VOLUME:
3,565,083
CHANGE(%):
1.29		PREV:
27.84		LOW:
27.24		BID:
48.20		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0927.6527.7527.2427.483,565,0830
11/19/0927.8828.0027.1827.844,149,6000
11/18/0928.9028.9028.1728.303,754,7000
11/17/0928.1728.1927.7828.191,570,1000
11/16/0927.5428.3427.5128.183,369,8000
11/13/0927.3627.5627.1627.364,295,2000
11/12/0927.6428.1027.3727.402,679,5000
11/11/0927.7928.3427.6127.723,771,4000
11/10/0927.3027.7427.2227.714,434,6000
11/09/0926.6827.2526.5827.133,382,4000
11/06/0926.7127.0326.3826.523,521,7000
11/05/0926.5027.0226.2526.873,300,3000
11/04/0926.1126.4925.9826.132,965,7000
11/03/0925.6426.0025.3025.834,836,2000
11/02/0925.6625.9725.2625.803,824,0000
10/30/0926.2926.4425.5425.634,344,5000
10/29/0925.9326.4325.9226.362,837,5000
10/28/0926.3726.7325.7925.795,546,9000
10/27/0927.2127.6026.5126.593,648,5000
10/26/0927.0527.6726.9227.202,989,0000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist