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 (%)
Feb 28, 2011 54.38 54.69 53.81 54.20 28,865 -0.19(-0.35%)
Feb 25, 2011 53.00 54.39 53.00 54.39 60,043 +1.32(+2.49%)
Feb 24, 2011 52.72 53.09 52.15 53.07 42,383 +0.56(+1.07%)
Feb 23, 2011 53.77 54.25 52.46 52.51 68,606 -1.24(-2.31%)
Feb 22, 2011 53.52 54.54 53.10 53.75 94,463 -0.41(-0.76%)
Feb 18, 2011 54.15 54.58 53.58 54.16 39,348 +0.38(+0.71%)
Feb 17, 2011 53.60 53.90 53.06 53.78 25,886 +0.19(+0.35%)
Feb 16, 2011 53.13 54.40 52.24 53.59 32,769 +0.71(+1.34%)
Feb 15, 2011 53.33 53.41 52.70 52.88 67,835 -0.62(-1.16%)
Feb 14, 2011 52.74 53.70 52.74 53.50 29,017 +0.72(+1.36%)
Feb 11, 2011 51.87 52.95 51.63 52.78 29,041 +0.58(+1.11%)
Feb 10, 2011 51.73 52.42 51.73 52.20 24,673 +0.10(+0.19%)
Feb 09, 2011 51.98 52.26 51.53 52.10 18,957 -0.15(-0.29%)
Feb 08, 2011 52.10 52.29 51.83 52.25 18,723 +0.03(+0.06%)
Feb 07, 2011 51.58 52.48 51.57 52.22 16,871 +0.62(+1.20%)
Feb 04, 2011 51.62 51.80 51.03 51.60 37,615 +0.10(+0.19%)
Feb 03, 2011 50.79 51.97 50.79 51.50 26,502 +0.06(+0.12%)
Feb 02, 2011 51.19 51.95 51.18 51.44 23,758 +0.06(+0.12%)
Feb 01, 2011 51.29 51.54 50.74 51.38 63,784 +0.31(+0.61%)
Jan 31, 2011 51.36 51.71 50.74 51.07 42,595 -0.13(-0.25%)
Jan 28, 2011 52.24 52.39 51.00 51.20 48,275 -1.14(-2.18%)
Jan 27, 2011 53.04 53.04 52.03 52.34 44,776 -0.57(-1.08%)
Jan 26, 2011 51.92 53.33 51.92 52.91 117,579 +1.04(+2.01%)
Jan 25, 2011 51.69 51.96 51.28 51.87 58,918 -0.10(-0.19%)
Jan 24, 2011 51.50 52.12 51.27 51.97 82,139 +0.63(+1.23%)
Jan 21, 2011 51.35 51.79 51.03 51.34 56,631 +0.27(+0.53%)
Jan 20, 2011 50.65 51.33 50.65 51.07 72,015 -0.02(-0.04%)
Jan 19, 2011 52.13 52.40 50.81 51.09 75,565 -1.04(-2.00%)
Jan 18, 2011 51.90 52.31 51.67 52.13 35,266 -0.06(-0.11%)
Jan 14, 2011 52.36 52.36 51.87 52.19 34,790 +0.00(+0.00%)
Jan 13, 2011 52.29 52.29 52.00 52.19 22,428 +0.44(+0.85%)
Jan 12, 2011 51.79 51.83 51.48 51.75 35,182 +0.30(+0.58%)
Jan 11, 2011 51.07 51.56 51.00 51.45 33,838 +0.48(+0.94%)
Jan 10, 2011 49.84 51.44 49.84 50.97 41,453 +0.13(+0.26%)
Jan 07, 2011 51.04 51.22 50.27 50.84 42,624 -0.01(-0.02%)
Jan 06, 2011 50.89 51.32 50.60 50.85 40,687 -0.09(-0.18%)
Jan 05, 2011 50.34 51.09 49.91 50.94 72,908 +0.54(+1.07%)
Jan 04, 2011 50.66 50.99 49.83 50.40 78,287 -0.21(-0.41%)
Jan 03, 2011 49.86 51.22 49.43 50.61 85,891 +1.10(+2.22%)
Dec 31, 2010 50.00 50.28 49.49 49.51 44,215 -0.69(-1.37%)
Dec 30, 2010 50.45 50.59 49.99 50.20 35,766 -0.35(-0.69%)
Dec 29, 2010 50.27 50.98 50.26 50.55 22,143 +0.45(+0.90%)
Dec 28, 2010 50.79 50.79 49.64 50.10 33,360 +0.18(+0.36%)
Dec 27, 2010 49.31 50.23 49.31 49.92 27,972 +0.31(+0.62%)
Dec 23, 2010 49.44 49.75 49.35 49.61 72,270 +0.57(+1.16%)
Dec 22, 2010 48.54 49.29 48.02 49.04 124,442 +0.79(+1.64%)
Dec 21, 2010 48.23 48.96 47.84 48.25 45,382 +0.30(+0.63%)
Dec 20, 2010 46.00 48.78 46.00 47.95 128,440 -0.14(-0.29%)
Dec 17, 2010 48.16 48.31 47.79 48.09 183,480 +0.02(+0.04%)
Dec 16, 2010 43.23 48.96 43.23 48.07 74,312 +0.58(+1.22%)
Dec 15, 2010 47.55 47.95 47.35 47.49 81,887 +0.03(+0.06%)
Dec 14, 2010 47.48 47.91 47.10 47.46 62,152 +0.01(+0.02%)
Dec 13, 2010 48.07 48.28 47.30 47.45 81,840 -0.55(-1.15%)
Dec 10, 2010 47.92 48.52 46.99 48.00 151,364 +0.29(+0.61%)
Dec 09, 2010 47.64 47.98 47.57 47.71 63,076 +0.07(+0.15%)
Dec 08, 2010 47.57 47.99 47.48 47.64 64,385 +0.26(+0.55%)
Dec 07, 2010 47.41 47.79 47.11 47.38 108,288 +0.29(+0.62%)
Dec 06, 2010 46.93 47.23 46.77 47.09 49,208 +0.02(+0.04%)
Dec 03, 2010 46.90 47.20 46.68 47.07 32,397 +0.11(+0.23%)
Dec 02, 2010 47.12 47.22 46.80 46.96 53,588 +0.02(+0.04%)
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.