|
|
 ADI - ANALOG DEVICES (NYSE) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 27.65 | 27.75 | 27.24 | 27.48 | -0.36 | 3589000 | -1.29
% |
| 11/19/09 | 27.88 | 28.00 | 27.18 | 27.84 | -0.46 | 4149600 | -1.63
% | | 11/18/09 | 28.90 | 28.90 | 28.17 | 28.30 | +0.11 | 3754700 | +0.39
% | | 11/17/09 | 28.17 | 28.19 | 27.78 | 28.19 | +0.01 | 1570100 | +0.04
% | | 11/16/09 | 27.54 | 28.34 | 27.51 | 28.18 | +0.82 | 3369800 | +3.00
% |
| Earnings: | 08/18/09 | 05/19/09 | 02/18/09 | 11/24/08 | | 0.22
| 0.21
| 0.18
| 0.49
|
Price Earnings Ratio: 24.98
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 28.90 | on 11/18/09 | 27.18 | on 11/19/09 | -2.48% | since 11/16/09
| | 20-Days | 28.90 | on 11/18/09 | 25.26 | on 11/02/09 | +1.03% | since 10/26/09
| | 65-Days | 29.71 | on 09/10/09 | 25.26 | on 11/02/09 | -2.01% | since 08/24/09
| | 100-Days | 29.71 | on 09/10/09 | 23.05 | on 07/08/09 | +14.92% | since 07/06/09
| | 260-Days | 29.71 | on 09/10/09 | 14.89 | on 12/05/08 | +57.22% | since 11/24/08
| | Year to Date | 29.71 | on 09/10/09 | 17.35 | on 03/02/09 | +43.46% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 2 time(s) | -4.91
% | 2 time(s) | +1.10% | | 20-Days | 4 time(s) | -4.91
% | 5 time(s) | +8.79% | | 65-Days | 7 time(s) | -7.51
% | 13 time(s) | +8.79% | | 100-Days | 17 time(s) | -7.51
% | 2 time(s) | +19.23% | | 260-Days | 28 time(s) | -7.51
% | 5 time(s) | +84.54% | | Year to Date | 26 time(s) | -7.51
% | 5 time(s) | +58.35% |
| |
