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 (%)
Dec 29, 2006 56.91 57.40 56.01 56.14 97,233 -0.90(-1.58%)
Dec 28, 2006 57.43 57.54 56.94 57.04 65,071 -0.31(-0.54%)
Dec 27, 2006 56.58 57.78 56.58 57.35 84,208 +0.99(+1.76%)
Dec 26, 2006 55.38 56.68 55.38 56.36 67,668 +0.84(+1.51%)
Dec 22, 2006 55.43 55.94 55.22 55.52 105,824 -0.10(-0.18%)
Dec 21, 2006 55.37 56.09 55.35 55.62 140,113 +0.20(+0.36%)
Dec 20, 2006 55.50 55.85 55.06 55.42 176,169 +0.10(+0.18%)
Dec 19, 2006 55.33 55.60 54.70 55.32 170,941 -0.71(-1.27%)
Dec 18, 2006 56.38 56.38 55.80 56.03 121,675 -0.17(-0.30%)
Dec 15, 2006 55.48 56.36 55.35 56.20 208,695 +0.72(+1.30%)
Dec 14, 2006 54.87 56.38 54.87 55.48 95,943 +0.56(+1.02%)
Dec 13, 2006 54.75 55.43 54.54 54.92 154,535 +0.35(+0.64%)
Dec 12, 2006 53.70 54.98 53.24 54.57 168,914 +0.67(+1.24%)
Dec 11, 2006 48.99 54.86 48.00 53.90 580,594 +1.36(+2.59%)
Dec 08, 2006 52.36 52.92 52.02 52.54 141,816 -0.19(-0.36%)
Dec 07, 2006 54.74 54.74 52.43 52.73 148,734 -2.07(-3.78%)
Dec 06, 2006 54.56 55.21 54.38 54.80 52,845 +0.12(+0.22%)
Dec 05, 2006 54.12 54.94 54.10 54.68 73,233 +0.83(+1.54%)
Dec 04, 2006 53.55 54.10 53.08 53.85 74,441 +0.50(+0.94%)
Dec 01, 2006 52.91 53.44 52.67 53.35 73,322 +0.45(+0.85%)
Nov 30, 2006 52.71 53.60 52.52 52.90 79,600 +0.01(+0.02%)
Nov 29, 2006 52.52 52.96 52.16 52.89 69,157 +0.70(+1.34%)
Nov 28, 2006 52.03 52.65 51.89 52.19 114,494 +0.04(+0.08%)
Nov 27, 2006 53.50 53.56 51.95 52.15 151,081 -1.19(-2.23%)
Nov 24, 2006 53.19 53.77 53.10 53.34 43,654 -0.28(-0.52%)
Nov 22, 2006 53.51 53.93 53.22 53.62 99,535 +0.01(+0.02%)
Nov 21, 2006 53.40 53.63 53.06 53.61 129,685 +0.15(+0.28%)
Nov 20, 2006 53.29 53.98 53.21 53.46 144,469 -0.08(-0.15%)
Nov 17, 2006 52.75 53.58 52.60 53.54 187,193 +0.56(+1.06%)
Nov 16, 2006 51.70 53.57 50.85 52.98 270,521 +1.66(+3.23%)
Nov 15, 2006 51.76 51.87 50.99 51.32 176,494 -0.21(-0.41%)
Nov 14, 2006 52.12 52.47 50.86 51.53 391,465 -1.19(-2.26%)
Nov 13, 2006 56.29 56.29 50.86 52.72 1,095,359 -5.50(-9.45%)
Nov 10, 2006 56.29 58.34 56.17 58.22 63,530 +1.62(+2.86%)
Nov 09, 2006 57.97 57.97 56.24 56.60 81,674 -1.29(-2.23%)
Nov 08, 2006 57.17 58.49 57.17 57.89 95,672 -0.35(-0.60%)
Nov 07, 2006 57.61 59.35 57.61 58.24 105,724 +0.59(+1.02%)
Nov 06, 2006 56.63 58.03 56.63 57.65 138,040 +1.12(+1.98%)
Nov 03, 2006 55.87 56.94 55.85 56.53 101,260 +0.96(+1.73%)
Nov 02, 2006 55.11 55.84 54.80 55.57 105,574 +0.20(+0.36%)
Nov 01, 2006 54.86 57.01 54.86 55.37 148,566 -0.44(-0.79%)
Oct 31, 2006 55.52 56.07 55.35 55.81 133,736 +0.14(+0.25%)
Oct 30, 2006 55.69 56.08 54.89 55.67 112,842 -0.05(-0.09%)
Oct 27, 2006 55.98 56.74 55.62 55.72 88,524 -0.21(-0.38%)
Oct 26, 2006 54.69 55.98 54.69 55.93 142,513 +0.78(+1.41%)
Oct 25, 2006 54.79 55.38 54.20 55.15 223,569 +0.15(+0.27%)
Oct 24, 2006 54.42 55.34 54.42 55.00 210,611 +0.13(+0.24%)
Oct 23, 2006 54.05 54.94 54.00 54.87 175,166 +0.47(+0.86%)
Oct 20, 2006 54.90 54.90 54.30 54.40 76,179 -0.23(-0.42%)
Oct 19, 2006 54.04 55.00 53.13 54.63 170,927 +0.27(+0.50%)
Oct 18, 2006 54.56 55.21 53.84 54.36 171,666 +0.23(+0.42%)
Oct 17, 2006 54.56 54.81 53.85 54.13 143,785 -0.69(-1.26%)
Oct 16, 2006 53.78 55.11 53.78 54.82 122,279 +1.17(+2.18%)
Oct 13, 2006 54.48 54.79 53.56 53.65 123,142 -0.96(-1.76%)
Oct 12, 2006 52.93 54.65 52.93 54.61 103,165 +1.79(+3.39%)
Oct 11, 2006 53.25 54.15 52.67 52.82 139,590 -0.14(-0.26%)
Oct 10, 2006 53.30 53.30 51.77 52.96 292,380 -0.25(-0.47%)
Oct 09, 2006 52.52 53.42 51.51 53.21 128,253 +0.51(+0.97%)
Oct 06, 2006 52.96 52.96 52.17 52.70 85,486 -0.57(-1.07%)
Oct 05, 2006 51.89 53.70 51.89 53.27 69,453 +1.23(+2.36%)
Oct 04, 2006 51.23 53.10 51.23 52.04 131,033 +1.19(+2.34%)
Oct 03, 2006 50.58 51.28 50.08 50.85 111,467 -0.09(-0.18%)
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.