| 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
|
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. |
|
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 |
|
|

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


|
| Terms and Conditions |
Copyright © 2003-2008 EODData. All rights reserved. |
Privacy Policy |