Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	109.69	110.95	108.78	110.83	3,314,303	+0.05(+0.04%)
Oct 29, 2020	108.68	111.69	108.13	110.79	2,866,374	+1.88(+1.73%)
Oct 28, 2020	111.18	111.78	108.66	108.91	3,622,421	-3.57(-3.18%)
Oct 27, 2020	113.69	114.27	112.42	112.48	2,646,985	-0.79(-0.69%)
Oct 26, 2020	115.37	115.62	112.03	113.27	2,338,046	-2.87(-2.47%)
Oct 23, 2020	117.09	117.49	115.43	116.14	2,463,991	-0.52(-0.44%)
Oct 22, 2020	116.47	117.01	114.94	116.65	2,214,283	-0.01(-0.01%)
Oct 21, 2020	116.02	117.64	115.01	116.66	4,270,049	+1.07(+0.92%)
Oct 20, 2020	114.98	116.44	114.54	115.59	3,100,205	+0.94(+0.82%)
Oct 19, 2020	116.53	117.13	114.38	114.65	2,556,912	-0.96(-0.83%)
Oct 16, 2020	116.65	117.65	115.52	115.61	2,387,526	-0.32(-0.27%)
Oct 15, 2020	113.56	116.47	113.05	115.93	2,174,263	+0.88(+0.76%)
Oct 14, 2020	115.68	116.13	114.54	115.05	1,598,739	-0.51(-0.44%)
Oct 13, 2020	118.15	118.28	115.31	115.56	2,609,006	-2.36(-2.00%)
Oct 12, 2020	116.62	118.12	115.96	117.92	3,265,146	+2.60(+2.25%)
Oct 09, 2020	114.39	116.33	113.85	115.32	4,261,399	+2.80(+2.48%)
Oct 08, 2020	112.14	113.24	111.54	112.53	4,270,146	+1.56(+1.41%)
Oct 07, 2020	109.50	111.25	108.27	110.97	4,551,561	+2.93(+2.71%)
Oct 06, 2020	108.43	111.21	107.56	108.04	4,035,013	-0.99(-0.91%)
Oct 05, 2020	107.87	109.11	107.50	109.03	4,720,437	+2.42(+2.27%)
Oct 02, 2020	108.94	110.29	106.60	106.61	3,392,907	-4.66(-4.19%)

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

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

Poteau Daily News