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 (%)
Apr 30, 2008 57.95 59.19 56.69 57.59 98,846 -0.04(-0.07%)
Apr 29, 2008 58.66 59.25 56.75 57.63 109,624 -0.97(-1.66%)
Apr 28, 2008 58.41 59.12 58.04 58.60 131,382 +0.76(+1.31%)
Apr 25, 2008 58.54 59.47 56.91 57.84 102,349 -0.47(-0.81%)
Apr 24, 2008 57.96 59.02 57.38 58.31 85,643 +0.49(+0.85%)
Apr 23, 2008 57.38 58.46 56.61 57.82 93,328 +0.57(+1.00%)
Apr 22, 2008 58.20 58.55 56.09 57.25 74,027 -1.35(-2.30%)
Apr 21, 2008 59.23 60.26 58.58 58.60 76,003 -1.00(-1.68%)
Apr 18, 2008 59.59 60.09 59.09 59.60 84,154 +0.76(+1.29%)
Apr 17, 2008 59.45 59.51 58.35 58.84 71,075 -0.76(-1.28%)
Apr 16, 2008 59.07 59.63 58.11 59.60 139,911 +1.12(+1.92%)
Apr 15, 2008 58.93 59.46 58.11 58.48 63,633 -0.29(-0.49%)
Apr 14, 2008 60.52 61.45 58.66 58.77 127,592 -1.93(-3.18%)
Apr 11, 2008 65.00 65.06 60.29 60.70 117,254 -5.25(-7.96%)
Apr 10, 2008 63.77 66.23 63.77 65.95 64,073 +2.18(+3.42%)
Apr 09, 2008 65.32 65.41 63.11 63.77 45,063 -1.34(-2.06%)
Apr 08, 2008 66.03 66.03 64.35 65.11 53,532 -1.27(-1.91%)
Apr 07, 2008 67.32 67.44 66.08 66.38 46,215 -0.40(-0.60%)
Apr 04, 2008 66.59 67.34 65.51 66.78 54,954 +0.45(+0.68%)
Apr 03, 2008 66.01 67.07 65.60 66.33 42,945 -0.21(-0.32%)
Apr 02, 2008 66.47 67.77 66.12 66.54 77,269 -0.20(-0.30%)
Apr 01, 2008 67.46 67.48 65.72 66.74 91,906 +0.20(+0.30%)
Mar 31, 2008 65.21 66.90 65.04 66.54 79,216 +1.18(+1.81%)
Mar 28, 2008 66.09 66.30 65.10 65.36 91,022 -0.83(-1.25%)
Mar 27, 2008 67.06 67.65 65.24 66.19 112,184 -0.67(-1.00%)
Mar 26, 2008 67.55 67.55 65.09 66.86 141,391 -0.96(-1.42%)
Mar 25, 2008 68.29 68.38 66.87 67.82 100,605 -0.38(-0.56%)
Mar 24, 2008 67.26 68.99 67.07 68.20 106,479 +1.24(+1.85%)
Mar 21, 2008 66.92 67.35 65.55 66.96 289,178 +0.00(+0.00%)
Mar 20, 2008 66.92 67.35 65.55 66.96 289,302 +0.71(+1.07%)
Mar 19, 2008 68.93 68.93 66.25 66.25 162,997 -2.41(-3.51%)
Mar 18, 2008 67.33 68.69 66.00 68.66 180,865 +2.71(+4.11%)
Mar 17, 2008 66.03 67.92 65.12 65.95 188,221 -1.15(-1.71%)
Mar 14, 2008 67.92 68.50 66.27 67.10 291,073 +0.10(+0.15%)
Mar 13, 2008 63.70 67.18 63.70 67.00 389,398 +2.54(+3.94%)
Mar 12, 2008 64.59 65.47 64.31 64.46 197,346 +0.09(+0.14%)
Mar 11, 2008 62.05 65.23 62.05 64.37 229,877 +2.36(+3.81%)
Mar 10, 2008 62.95 64.22 62.01 62.01 353,974 +0.99(+1.62%)
Mar 07, 2008 61.55 63.50 60.66 61.02 109,221 -1.38(-2.21%)
Mar 06, 2008 62.85 64.60 61.38 62.40 317,736 +3.88(+6.63%)
Mar 05, 2008 59.39 59.39 57.82 58.52 148,094 -0.16(-0.27%)
Mar 04, 2008 56.89 59.13 56.09 58.68 264,658 +1.07(+1.86%)
Mar 03, 2008 58.34 58.47 56.93 57.61 440,137 -0.90(-1.54%)
Feb 29, 2008 59.34 59.51 57.85 58.51 263,447 -1.67(-2.78%)
Feb 28, 2008 60.74 60.99 59.65 60.18 404,992 -0.93(-1.52%)
Feb 27, 2008 59.92 62.62 59.70 61.11 169,151 +0.48(+0.79%)
Feb 26, 2008 59.35 61.81 58.06 60.63 352,054 +0.76(+1.27%)
Feb 25, 2008 57.73 60.90 57.08 59.87 251,387 +2.05(+3.55%)
Feb 22, 2008 56.93 57.94 56.02 57.82 284,567 +0.86(+1.51%)
Feb 21, 2008 59.23 60.26 56.58 56.96 136,098 -1.76(-3.00%)
Feb 20, 2008 57.10 59.25 56.87 58.72 118,188 +1.33(+2.32%)
Feb 19, 2008 57.72 57.82 56.72 57.39 158,254 +0.57(+1.00%)
Feb 18, 2008 58.48 59.68 56.37 56.82 92,928 +0.00(+0.00%)
Feb 15, 2008 58.48 59.68 56.37 56.82 92,928 -2.10(-3.56%)
Feb 14, 2008 61.01 61.40 58.51 58.92 58,044 -2.28(-3.73%)
Feb 13, 2008 61.43 62.31 60.12 61.20 60,222 +0.47(+0.77%)
Feb 12, 2008 58.99 61.50 58.24 60.73 90,185 +1.93(+3.28%)
Feb 11, 2008 59.50 59.91 57.76 58.80 79,417 -0.56(-0.94%)
Feb 08, 2008 59.10 60.49 58.50 59.36 83,990 +0.00(+0.00%)
Feb 07, 2008 59.55 60.85 58.80 59.36 65,805 -0.43(-0.72%)
Feb 06, 2008 60.36 62.31 59.58 59.79 118,273 +0.04(+0.07%)
Feb 05, 2008 60.55 61.62 59.75 59.75 66,988 -1.61(-2.62%)
Feb 04, 2008 63.05 63.06 60.47 61.36 138,595 -1.99(-3.14%)
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.