ADIAnalog Devices Cmn04/28/2017
LAST:

 76.20
CHANGE:
 1.65
OPEN:
77.86
HIGH:
77.98
ASK:
75.00
VOLUME:
4,316,300
CHANGE(%):
2.12
PREV:
77.85
LOW:
75.96
BID:
16.80
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/28/1777.8677.9875.9676.204,316,3000
04/27/1778.6578.8877.5677.852,375,2000
04/26/1779.4179.4677.5877.982,998,6000
04/25/1779.4079.7378.9579.352,570,2000
04/24/1779.4780.0778.9979.222,993,6000
04/21/1777.2078.1876.4177.634,476,5000
04/20/1777.5278.8977.2078.662,898,8000
04/19/1777.6978.2076.9376.992,625,5000
04/18/1775.8377.5375.8277.413,342,5000
04/17/1776.7877.2076.1576.392,462,2000
FUNDAMENTALS
Sector:Technology
Industry:Semiconductors
P/E Ratio:26.48
PEG Ratio:1.88
EPS:2.93
DivYield:2.22
PtB:4.58
PtS:6.69
EBITDA:1.37B
Shares:309.16M
Market Cap:23.56B
52wk range:52.17 - 84.24
SYMBOL HISTORY
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:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,048-10.02
DJI20,941-410.19
SP5002,384-50.19
DAX12,438-60.05
FTSE7,204-330.46
NI22519,197-550.29
CAC405,267-40.08
GLD1,26850.37
BDI1,200494.26
HSI24,615-830.34