Stock Quote and Chart for Analog Devices, Inc. [NYSE]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ADI

Analog Devices, Inc. [NYSE]

09 May 2008 00:00

LAST: 34.140	CHANGE: 0.410	OPEN: 33.210	HIGH: 34.330	ASK:	VOLUME: 3,608,700
LAST: 34.140	CHANGE(%): 1.21%	PREV: 33.730	LOW: 33.210	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
09 May 2008	33.210	34.330	33.210	34.140	3,608,700
08 May 2008	34.110	34.190	33.460	33.730	4,115,400
07 May 2008	34.300	34.630	33.960	34.110	4,991,700
06 May 2008	33.800	34.440	33.400	34.300	4,888,100
05 May 2008	33.270	33.970	33.130	33.640	5,640,000
02 May 2008	33.800	33.930	32.720	33.320	5,178,700
01 May 2008	32.250	33.920	32.230	33.600	5,805,100
30 Apr 2008	32.500	32.780	31.970	32.210	4,677,300
29 Apr 2008	32.550	32.760	32.290	32.430	3,471,900
28 Apr 2008	32.350	32.430	31.940	32.280	3,113,900

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NYSE exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: