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 31, 2012 73.55 74.37 72.85 74.30 112,380 +0.61(+0.83%)
Dec 28, 2012 73.46 73.90 73.21 73.69 98,215 -0.07(-0.09%)
Dec 27, 2012 73.51 74.00 72.72 73.76 179,777 +0.14(+0.19%)
Dec 26, 2012 73.37 73.87 73.08 73.62 110,266 +0.42(+0.57%)
Dec 24, 2012 73.72 73.72 72.84 73.20 115,166 -0.56(-0.76%)
Dec 21, 2012 73.10 73.81 72.30 73.76 154,342 +0.41(+0.56%)
Dec 20, 2012 72.91 73.46 72.55 73.35 75,828 +0.33(+0.45%)
Dec 19, 2012 72.75 73.45 72.34 73.02 82,944 +0.27(+0.37%)
Dec 18, 2012 72.13 73.12 72.07 72.75 133,369 +0.63(+0.87%)
Dec 17, 2012 70.19 72.14 69.76 72.12 114,537 +1.98(+2.82%)
Dec 14, 2012 69.66 70.36 69.66 70.14 85,822 -0.01(-0.01%)
Dec 13, 2012 69.77 70.41 69.59 70.15 123,023 +0.15(+0.21%)
Dec 12, 2012 70.09 70.66 66.37 70.00 109,532 -0.11(-0.16%)
Dec 11, 2012 68.65 70.98 68.14 70.11 255,161 +1.95(+2.86%)
Dec 10, 2012 68.09 68.44 66.05 68.16 267,586 +0.10(+0.15%)
Dec 07, 2012 70.00 71.00 67.61 68.06 371,936 -4.70(-6.46%)
Dec 06, 2012 72.93 73.58 72.10 72.76 112,730 -0.04(-0.05%)
Dec 05, 2012 73.63 73.68 72.74 72.80 86,026 -0.70(-0.95%)
Dec 04, 2012 73.14 73.90 72.26 73.50 98,317 -0.17(-0.23%)
Nov 30, 2012 73.89 74.03 72.96 73.67 81,952 +0.05(+0.07%)
Nov 29, 2012 73.35 73.72 72.93 73.62 83,984 +0.42(+0.57%)
Nov 28, 2012 72.92 73.46 71.94 73.20 95,412 +0.13(+0.18%)
Nov 27, 2012 73.05 74.56 73.05 73.07 50,448 -0.14(-0.19%)
Nov 26, 2012 73.05 73.45 72.86 73.21 61,697 +0.05(+0.07%)
Nov 23, 2012 74.11 74.11 73.04 73.16 20,801 -0.52(-0.71%)
Nov 21, 2012 73.66 74.00 73.14 73.68 28,150 +0.32(+0.44%)
Nov 20, 2012 72.71 74.12 72.71 73.36 49,715 +0.66(+0.91%)
Nov 19, 2012 72.02 73.08 72.02 72.70 78,805 +1.69(+2.38%)
Nov 16, 2012 70.13 71.43 70.00 71.01 69,459 +0.64(+0.91%)
Nov 15, 2012 70.91 70.97 69.50 70.37 83,131 -0.31(-0.44%)
Nov 14, 2012 71.51 71.67 70.40 70.68 81,093 -0.72(-1.01%)
Nov 13, 2012 71.31 71.91 70.95 71.40 49,008 -0.11(-0.15%)
Nov 12, 2012 72.24 72.65 70.95 71.51 60,223 -0.23(-0.32%)
Nov 09, 2012 71.61 72.56 71.37 71.74 86,089 -0.47(-0.65%)
Nov 08, 2012 72.25 73.24 72.17 72.21 86,917 -0.35(-0.48%)
Nov 07, 2012 73.33 73.83 72.31 72.56 106,042 -1.47(-1.99%)
Nov 06, 2012 73.07 74.50 73.07 74.03 116,343 +0.91(+1.24%)
Nov 05, 2012 73.16 73.52 72.95 73.12 48,076 -0.04(-0.05%)
Nov 02, 2012 74.38 74.71 72.87 73.16 48,454 -0.72(-0.97%)
Nov 01, 2012 73.94 74.04 73.25 73.88 127,169 +0.22(+0.30%)
Oct 31, 2012 74.89 74.89 73.08 73.66 66,132 -0.95(-1.27%)
Oct 26, 2012 75.59 74.61 74.61 74.61 44,200 -1.14(-1.50%)
Oct 25, 2012 73.69 75.75 73.69 75.75 103,773 +2.59(+3.54%)
Oct 24, 2012 74.31 74.59 72.99 73.16 57,308 -1.00(-1.35%)
Oct 23, 2012 73.74 74.25 73.08 74.16 98,042 -0.60(-0.80%)
Oct 19, 2012 77.55 77.56 74.54 74.76 132,244 -3.25(-4.17%)
Oct 18, 2012 81.47 81.47 77.33 78.02 91,505 -3.30(-4.05%)
Oct 17, 2012 80.76 81.91 80.09 81.31 66,175 +0.57(+0.71%)
Oct 16, 2012 80.35 80.98 80.35 80.74 48,031 +1.10(+1.38%)
Oct 15, 2012 80.28 80.69 79.46 79.64 60,595 -0.61(-0.76%)
Oct 12, 2012 80.99 81.71 79.76 80.25 50,915 -0.91(-1.12%)
Oct 11, 2012 82.12 82.56 81.02 81.16 63,507 -0.57(-0.70%)
Oct 10, 2012 79.94 82.10 79.69 81.73 58,523 +2.16(+2.71%)
Oct 09, 2012 81.82 81.84 79.37 79.57 88,844 -2.38(-2.90%)
Oct 08, 2012 83.53 84.25 81.83 81.95 61,403 -2.15(-2.56%)
Oct 05, 2012 84.64 84.71 83.63 84.10 211,635 +0.08(+0.10%)
Oct 04, 2012 83.56 84.55 83.56 84.02 122,961 +0.57(+0.68%)
Oct 03, 2012 82.02 83.89 82.02 83.45 174,408 +1.33(+1.62%)
Oct 02, 2012 81.23 82.34 81.17 82.12 96,724 +0.95(+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.