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, 2013 74.34 74.76 74.00 74.19 73,821 +0.01(+0.01%)
Feb 27, 2013 72.80 74.82 72.80 74.18 71,577 +0.74(+1.01%)
Feb 26, 2013 72.77 73.93 71.64 73.44 69,262 +0.93(+1.28%)
Feb 25, 2013 74.25 74.34 72.40 72.51 71,656 -1.44(-1.95%)
Feb 22, 2013 73.80 74.61 73.53 73.95 68,419 +0.56(+0.76%)
Feb 21, 2013 74.65 74.65 72.23 73.39 96,624 -1.38(-1.85%)
Feb 20, 2013 76.28 76.48 74.67 74.77 81,488 -1.70(-2.22%)
Feb 19, 2013 74.48 76.60 74.23 76.47 91,687 +1.98(+2.66%)
Feb 15, 2013 75.33 75.55 74.38 74.49 75,176 -0.41(-0.55%)
Feb 14, 2013 74.89 75.83 74.56 74.90 50,820 -0.28(-0.37%)
Feb 13, 2013 75.07 75.46 74.61 75.18 106,112 +0.13(+0.17%)
Feb 12, 2013 75.07 75.60 74.68 75.05 39,863 -0.13(-0.17%)
Feb 11, 2013 76.00 76.17 74.78 75.18 44,563 -1.08(-1.42%)
Feb 08, 2013 75.36 76.50 75.03 76.26 48,961 +0.88(+1.17%)
Feb 07, 2013 75.69 76.09 74.48 75.38 44,396 -0.55(-0.72%)
Feb 06, 2013 75.64 76.25 75.12 75.93 87,708 +0.42(+0.56%)
Feb 04, 2013 76.56 76.64 75.18 75.51 45,613 -1.47(-1.91%)
Feb 01, 2013 76.69 77.86 76.35 76.98 110,979 +0.79(+1.04%)
Jan 31, 2013 77.16 77.16 75.38 76.19 69,460 -0.90(-1.17%)
Jan 30, 2013 79.58 79.79 76.79 77.09 79,134 -2.73(-3.42%)
Jan 29, 2013 79.26 79.85 78.62 79.82 107,628 +0.61(+0.77%)
Jan 28, 2013 77.92 79.34 77.92 79.21 103,174 +0.73(+0.93%)
Jan 25, 2013 78.28 78.70 77.42 78.48 161,600 +0.30(+0.38%)
Jan 24, 2013 78.11 78.57 77.38 78.18 92,892 -0.03(-0.04%)
Jan 23, 2013 75.89 78.35 75.89 78.21 98,727 +2.42(+3.19%)
Jan 22, 2013 75.14 75.79 75.01 75.79 68,572 +0.49(+0.65%)
Jan 18, 2013 76.17 76.17 75.18 75.30 67,450 -1.00(-1.31%)
Jan 17, 2013 76.53 76.76 75.83 76.30 61,901 -0.15(-0.20%)
Jan 16, 2013 75.79 76.99 75.79 76.45 42,761 +0.40(+0.53%)
Jan 15, 2013 75.39 76.22 75.39 76.05 23,433 +0.23(+0.30%)
Jan 14, 2013 75.73 76.48 75.64 75.82 47,768 -0.25(-0.33%)
Jan 11, 2013 76.03 76.77 75.81 76.07 45,587 +0.18(+0.24%)
Jan 10, 2013 75.08 75.92 74.96 75.89 41,796 +0.75(+1.00%)
Jan 09, 2013 74.61 75.30 74.28 75.14 161,975 +0.54(+0.72%)
Jan 08, 2013 74.16 75.37 74.16 74.60 218,204 +0.45(+0.61%)
Jan 07, 2013 73.85 74.72 73.85 74.15 46,558 -0.36(-0.48%)
Jan 04, 2013 73.90 74.89 73.54 74.51 66,620 +0.82(+1.11%)
Jan 03, 2013 74.80 75.53 73.35 73.69 89,901 -1.25(-1.67%)
Jan 02, 2013 76.14 76.43 74.56 74.94 101,011 +0.64(+0.86%)
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%)
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.