ADIANALOG DEVICES11/06/09 17:48
LAST:

 26.52		CHANGE:
 0.35		OPEN:
26.71		HIGH:
27.03		ASK:
49.30		VOLUME:
3,509,784
CHANGE(%):
1.30		PREV:
26.87		LOW:
26.38		BID:
48.20		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
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
10/23/0928.1228.1227.0027.123,170,9000
10/22/0927.2227.6126.6827.573,799,1000
10/21/0927.5627.9327.1627.253,117,8000
10/20/0927.9128.0527.5327.673,124,6000
10/19/0927.6828.1727.5527.814,393,8000
10/16/0927.8627.9127.4227.664,164,6000
10/15/0928.5928.6228.0328.163,887,9000
10/14/0928.6228.9928.1428.656,003,6000
10/13/0928.0128.3127.7528.025,956,7000
10/12/0927.4828.4027.4428.105,439,9000
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