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 (%)
Jun 30, 2006 46.00 46.88 45.50 46.61 272,923 +0.76(+1.66%)
Jun 29, 2006 44.43 45.92 44.41 45.85 139,200 +1.60(+3.62%)
Jun 28, 2006 44.82 44.82 43.78 44.25 94,331 -0.27(-0.61%)
Jun 27, 2006 44.98 45.03 44.37 44.52 158,954 -0.58(-1.29%)
Jun 26, 2006 45.66 45.80 44.94 45.10 107,400 -0.25(-0.55%)
Jun 23, 2006 45.00 45.66 44.97 45.35 129,100 +0.25(+0.55%)
Jun 22, 2006 45.00 45.52 44.88 45.10 159,176 -0.13(-0.29%)
Jun 21, 2006 45.21 45.95 45.20 45.23 126,437 +0.02(+0.04%)
Jun 20, 2006 45.40 45.57 45.20 45.21 149,555 -0.28(-0.62%)
Jun 19, 2006 46.35 46.67 45.31 45.49 200,358 -0.82(-1.77%)
Jun 16, 2006 47.44 47.50 46.14 46.31 404,998 -1.21(-2.55%)
Jun 15, 2006 45.73 47.69 45.66 47.52 178,843 +1.96(+4.30%)
Jun 14, 2006 46.75 46.85 44.60 45.56 176,459 -1.29(-2.75%)
Jun 13, 2006 48.49 49.01 46.31 46.85 255,358 -1.64(-3.38%)
Jun 12, 2006 49.79 49.95 48.02 48.49 215,694 -1.20(-2.41%)
Jun 09, 2006 49.99 50.42 48.99 49.69 278,528 +0.44(+0.89%)
Jun 08, 2006 49.60 49.99 47.75 49.25 225,167 -0.35(-0.71%)
Jun 07, 2006 48.62 51.00 48.05 49.60 997,480 -5.60(-10.14%)
Jun 06, 2006 55.17 55.70 54.21 55.20 104,163 +0.43(+0.79%)
Jun 05, 2006 56.69 57.00 54.07 54.77 197,524 -2.26(-3.96%)
Jun 02, 2006 57.44 58.02 56.67 57.03 152,932 -0.58(-1.01%)
Jun 01, 2006 57.13 57.85 56.06 57.61 201,626 +0.48(+0.84%)
May 31, 2006 57.01 58.16 55.56 57.13 210,247 +0.37(+0.65%)
May 30, 2006 58.23 59.07 56.68 56.76 54,884 -1.76(-3.01%)
May 26, 2006 57.93 59.13 57.52 58.52 86,682 +0.28(+0.48%)
May 25, 2006 59.10 59.10 57.38 58.24 76,699 -0.16(-0.27%)
May 24, 2006 58.31 58.93 57.10 58.40 131,820 -0.11(-0.19%)
May 23, 2006 58.75 59.48 58.03 58.51 76,243 -0.38(-0.65%)
May 22, 2006 58.90 59.57 58.38 58.89 88,739 -0.43(-0.72%)
May 19, 2006 58.28 59.95 58.13 59.32 56,299 +0.66(+1.13%)
May 18, 2006 59.54 60.00 58.58 58.66 70,432 -0.80(-1.35%)
May 17, 2006 58.19 59.69 57.21 59.46 103,582 +0.59(+1.00%)
May 16, 2006 59.28 59.97 58.59 58.87 41,954 -0.47(-0.79%)
May 15, 2006 59.00 59.71 58.01 59.34 51,091 -0.06(-0.10%)
May 12, 2006 60.56 60.73 59.06 59.40 100,356 -1.56(-2.56%)
May 11, 2006 62.69 62.69 60.44 60.96 75,898 -1.55(-2.48%)
May 10, 2006 63.52 63.58 62.29 62.51 53,146 -0.98(-1.54%)
May 09, 2006 63.84 63.94 63.17 63.49 81,835 +0.00(+0.00%)
May 08, 2006 63.50 63.94 62.91 63.49 81,009 +0.19(+0.30%)
May 05, 2006 62.22 65.10 61.53 63.30 199,341 +1.34(+2.16%)
May 04, 2006 61.16 62.45 60.85 61.96 67,935 +0.62(+1.01%)
May 03, 2006 61.02 61.66 60.34 61.34 66,314 -0.04(-0.07%)
May 02, 2006 60.23 61.44 59.94 61.38 92,766 +1.10(+1.82%)
May 01, 2006 62.74 63.42 60.27 60.28 143,366 -2.81(-4.45%)
Apr 28, 2006 62.57 63.66 62.57 63.09 39,400 +0.18(+0.29%)
Apr 27, 2006 62.45 64.84 62.32 62.91 54,979 +0.15(+0.24%)
Apr 26, 2006 62.24 63.24 62.24 62.76 105,750 +0.41(+0.66%)
Apr 25, 2006 62.85 63.16 62.17 62.35 97,347 -0.53(-0.84%)
Apr 24, 2006 63.24 63.90 62.41 62.88 106,995 -0.55(-0.87%)
Apr 21, 2006 64.51 64.54 63.43 63.43 51,822 -0.52(-0.81%)
Apr 20, 2006 63.92 64.40 63.47 63.95 56,248 +0.03(+0.05%)
Apr 19, 2006 64.32 64.32 63.67 63.92 71,113 -0.08(-0.12%)
Apr 18, 2006 63.31 64.30 63.21 64.00 95,745 +0.79(+1.25%)
Apr 17, 2006 65.04 65.40 62.75 63.21 101,141 -1.06(-1.65%)
Apr 13, 2006 64.66 64.77 63.55 64.27 87,685 -0.03(-0.05%)
Apr 12, 2006 64.89 64.88 64.10 64.30 33,510 -0.59(-0.91%)
Apr 11, 2006 65.60 65.77 64.10 64.89 212,760 -0.68(-1.04%)
Apr 10, 2006 66.01 66.12 65.54 65.57 122,117 -0.28(-0.43%)
Apr 07, 2006 66.80 66.81 65.57 65.85 64,355 -0.90(-1.35%)
Apr 06, 2006 66.81 67.48 66.32 66.75 42,992 -0.20(-0.30%)
Apr 05, 2006 66.98 66.98 66.63 66.95 64,771 +0.05(+0.07%)
Apr 04, 2006 66.94 66.95 66.36 66.90 110,317 +0.77(+1.16%)
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.