Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	99.02	99.02	96.49	98.04	4,184,579	-1.49(-1.50%)
Oct 30, 2019	101.61	102.05	99.09	99.53	2,766,638	+0.17(+0.18%)
Oct 29, 2019	100.44	101.25	99.15	99.35	3,008,164	-0.71(-0.71%)
Oct 28, 2019	99.02	100.29	98.77	100.06	2,267,633	+1.84(+1.87%)
Oct 25, 2019	97.05	98.41	96.65	98.22	2,031,249	+1.39(+1.43%)
Oct 24, 2019	97.80	98.09	96.47	96.83	3,320,734	-0.23(-0.24%)
Oct 23, 2019	98.84	99.07	96.15	97.06	4,999,535	-4.88(-4.79%)
Oct 22, 2019	102.29	103.20	101.81	101.95	1,809,981	-0.21(-0.21%)
Oct 21, 2019	101.31	102.50	101.12	102.16	1,509,813	+1.50(+1.49%)
Oct 18, 2019	101.29	101.53	99.69	100.66	1,571,292	-0.48(-0.47%)
Oct 17, 2019	102.77	103.22	100.80	101.14	1,625,026	-0.54(-0.53%)
Oct 16, 2019	103.63	104.13	101.50	101.68	2,136,059	-2.48(-2.38%)
Oct 15, 2019	101.83	104.27	101.60	104.16	2,860,130	+2.71(+2.67%)
Oct 14, 2019	101.66	102.06	101.13	101.45	1,916,270	-0.81(-0.79%)
Oct 11, 2019	100.89	103.64	100.89	102.26	2,856,866	+2.56(+2.56%)
Oct 10, 2019	99.11	100.93	98.86	99.70	2,069,400	+0.34(+0.34%)
Oct 09, 2019	99.09	100.10	98.18	99.36	2,074,257	+1.78(+1.83%)
Oct 08, 2019	101.13	101.47	97.54	97.58	3,524,846	-4.33(-4.25%)
Oct 07, 2019	103.82	104.16	101.86	101.91	1,918,709	-2.01(-1.94%)
Oct 04, 2019	102.84	104.10	102.23	103.92	1,563,570	+1.99(+1.95%)
Oct 03, 2019	100.10	102.33	99.30	101.94	2,045,451	+1.75(+1.74%)
Oct 02, 2019	100.34	100.96	99.40	100.19	1,803,830	-0.74(-0.74%)

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.

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

Decatur Daily Democrat