Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analogic Corporation - Common Stock (NQ: ALOG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 72.23 74.41 72.23 74.07 104,188 +1.99(+2.76%)
Jan 28, 2016 75.64 75.68 71.74 72.08 86,024 -2.97(-3.96%)
Jan 27, 2016 75.78 77.04 74.83 75.05 72,928 -1.04(-1.37%)
Jan 26, 2016 73.89 76.22 73.73 76.09 77,650 +2.16(+2.92%)
Jan 25, 2016 73.44 75.20 73.44 73.93 83,159 +0.29(+0.39%)
Jan 22, 2016 74.05 74.94 73.24 73.64 127,725 +0.14(+0.19%)
Jan 21, 2016 76.19 76.24 73.44 73.50 64,091 -2.56(-3.37%)
Jan 20, 2016 75.08 76.70 73.81 76.06 139,504 +0.12(+0.16%)
Jan 19, 2016 76.67 77.27 75.02 75.94 92,369 -0.19(-0.25%)
Jan 15, 2016 75.30 76.13 76.13 76.13 109,800 -1.07(-1.39%)
Jan 14, 2016 74.16 77.77 73.38 77.20 100,437 +3.54(+4.81%)
Jan 13, 2016 75.11 75.84 73.13 73.66 81,442 -1.28(-1.71%)
Jan 12, 2016 74.47 75.07 73.12 74.94 91,298 +0.90(+1.22%)
Jan 11, 2016 75.98 76.56 73.58 74.04 123,964 -1.84(-2.42%)
Jan 08, 2016 77.03 77.55 75.48 75.88 87,857 -0.91(-1.19%)
Jan 07, 2016 77.37 78.39 74.04 76.79 81,562 -1.72(-2.19%)
Jan 06, 2016 79.00 79.45 78.00 78.51 90,110 -1.48(-1.85%)
Jan 05, 2016 80.15 80.73 79.11 79.99 55,300 -0.18(-0.22%)
Jan 04, 2016 81.40 82.00 79.25 80.17 124,288 -2.43(-2.94%)
Dec 31, 2015 84.23 82.60 82.60 82.60 59,900 -1.81(-2.14%)
Dec 30, 2015 85.00 85.92 84.12 84.41 48,521 -0.83(-0.97%)
Dec 29, 2015 84.84 85.97 84.17 85.24 70,358 +0.79(+0.94%)
Dec 28, 2015 83.59 84.64 83.20 84.45 59,937 +0.45(+0.54%)
Dec 24, 2015 83.43 84.00 84.00 84.00 28,500 +0.39(+0.47%)
Dec 23, 2015 83.81 84.18 83.08 83.61 77,008 -0.22(-0.26%)
Dec 22, 2015 84.54 84.69 82.93 83.83 54,141 -0.36(-0.43%)
Dec 21, 2015 82.70 84.38 82.35 84.19 95,644 +1.92(+2.33%)
Dec 18, 2015 83.18 83.40 81.91 82.27 242,177 -0.92(-1.11%)
Dec 17, 2015 83.88 84.61 82.52 83.19 79,649 -0.62(-0.74%)
Dec 16, 2015 83.57 84.47 82.19 83.81 79,333 +0.92(+1.11%)
Dec 15, 2015 83.82 84.15 82.56 82.89 63,453 -0.44(-0.53%)
Dec 14, 2015 82.08 84.50 81.69 83.33 83,045 +1.14(+1.39%)
Dec 11, 2015 83.05 83.50 81.70 82.19 76,249 -1.69(-2.01%)
Dec 10, 2015 81.78 84.78 81.62 83.88 67,640 +1.82(+2.22%)
Dec 09, 2015 82.75 83.87 79.20 82.06 141,185 -1.27(-1.52%)
Dec 08, 2015 82.95 84.47 82.44 83.33 87,278 -0.62(-0.74%)
Dec 07, 2015 83.54 84.15 82.84 83.95 59,435 +0.06(+0.07%)
Dec 04, 2015 81.69 84.37 81.69 83.89 57,162 +1.99(+2.43%)
Dec 03, 2015 84.19 84.50 81.42 81.90 85,182 -2.48(-2.94%)
Dec 02, 2015 83.92 84.87 83.50 84.38 79,188 +0.67(+0.80%)
Dec 01, 2015 83.73 84.86 83.22 83.71 68,466 +0.16(+0.19%)
Nov 30, 2015 84.18 85.00 83.39 83.55 67,167 -0.58(-0.69%)
Nov 27, 2015 83.20 84.39 83.00 84.13 29,839 +0.74(+0.89%)
Nov 25, 2015 82.04 83.39 83.39 83.39 57,500 +1.19(+1.45%)
Nov 24, 2015 80.73 82.40 80.18 82.20 70,691 +1.19(+1.47%)
Nov 23, 2015 80.36 81.37 79.39 81.01 70,645 +0.27(+0.33%)
Nov 20, 2015 79.00 81.08 79.00 80.74 106,902 +1.66(+2.10%)
Nov 19, 2015 87.45 87.45 78.51 79.08 292,289 -10.51(-11.73%)
Nov 18, 2015 88.88 89.81 87.97 89.59 56,954 +0.82(+0.92%)
Nov 17, 2015 88.21 90.32 87.77 88.77 83,421 +0.67(+0.76%)
Nov 16, 2015 86.71 88.23 85.75 88.10 56,209 +1.48(+1.71%)
Nov 13, 2015 86.35 87.02 85.86 86.62 54,397 -0.23(-0.26%)
Nov 12, 2015 88.67 88.92 86.09 86.85 56,020 -2.48(-2.78%)
Nov 11, 2015 89.50 90.42 88.91 89.33 75,323 -0.17(-0.19%)
Nov 10, 2015 88.82 89.89 88.15 89.50 62,046 +0.32(+0.36%)
Nov 09, 2015 90.11 90.11 89.00 89.18 44,589 -1.19(-1.32%)
Nov 06, 2015 89.60 90.70 88.90 90.37 39,797 +0.49(+0.55%)
Nov 05, 2015 88.72 90.45 88.14 89.88 39,300 +1.46(+1.65%)
Nov 04, 2015 88.16 89.46 87.60 88.42 52,097 +0.33(+0.37%)
Nov 03, 2015 89.21 89.22 87.67 88.09 85,715 -1.04(-1.17%)
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.