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 (%)
Jul 31, 2008 71.55 73.72 70.78 73.18 103,380 +0.64(+0.88%)
Jul 30, 2008 72.00 72.80 68.45 72.54 71,741 +1.00(+1.40%)
Jul 29, 2008 71.54 72.68 68.88 71.54 103,966 +3.10(+4.53%)
Jul 28, 2008 70.60 70.60 67.95 68.44 69,944 -2.64(-3.71%)
Jul 25, 2008 70.58 71.59 68.13 71.08 74,254 +1.06(+1.51%)
Jul 24, 2008 68.42 70.50 66.12 70.02 96,486 +2.05(+3.02%)
Jul 23, 2008 67.97 68.75 67.43 67.97 38,934 +0.04(+0.06%)
Jul 22, 2008 65.97 68.02 65.06 67.93 84,323 +1.49(+2.24%)
Jul 21, 2008 66.45 66.89 65.02 66.44 54,423 +0.10(+0.15%)
Jul 18, 2008 68.11 68.68 65.78 66.34 75,442 -1.83(-2.68%)
Jul 17, 2008 67.70 68.46 66.40 68.17 62,679 +0.40(+0.59%)
Jul 16, 2008 65.29 68.64 64.60 67.77 124,323 +3.00(+4.63%)
Jul 15, 2008 63.06 65.91 61.00 64.77 76,540 +1.11(+1.74%)
Jul 14, 2008 64.98 65.17 63.22 63.66 66,793 -1.01(-1.56%)
Jul 11, 2008 61.62 64.75 61.25 64.67 94,223 +2.62(+4.22%)
Jul 10, 2008 61.86 63.20 61.06 62.05 131,437 +0.23(+0.37%)
Jul 09, 2008 63.97 65.17 61.71 61.82 79,434 -2.00(-3.13%)
Jul 08, 2008 61.98 64.01 61.27 63.82 145,121 +2.07(+3.35%)
Jul 07, 2008 63.46 64.04 61.46 61.75 115,516 -1.37(-2.17%)
Jul 04, 2008 63.37 64.06 61.77 63.12 61,445 +0.00(+0.00%)
Jul 03, 2008 63.37 64.06 61.77 63.12 61,445 -0.01(-0.02%)
Jul 02, 2008 63.82 65.76 62.88 63.13 156,103 -0.85(-1.33%)
Jul 01, 2008 62.78 64.86 61.94 63.98 161,928 +0.91(+1.44%)
Jun 30, 2008 63.94 64.46 62.83 63.07 154,325 -0.71(-1.11%)
Jun 27, 2008 65.62 66.80 63.46 63.78 457,814 -2.10(-3.19%)
Jun 26, 2008 65.67 67.14 65.15 65.88 109,290 -0.72(-1.08%)
Jun 25, 2008 66.19 67.23 65.59 66.60 101,144 +0.37(+0.56%)
Jun 24, 2008 68.00 69.26 66.23 66.23 91,848 -2.48(-3.61%)
Jun 23, 2008 69.07 69.77 68.15 68.71 83,655 -0.08(-0.12%)
Jun 20, 2008 70.63 71.12 67.32 68.79 211,685 -2.12(-2.99%)
Jun 19, 2008 69.63 71.35 69.10 70.91 184,573 +1.10(+1.58%)
Jun 18, 2008 70.33 71.11 68.91 69.81 187,691 -1.01(-1.43%)
Jun 17, 2008 71.80 72.16 70.01 70.82 161,500 -1.04(-1.45%)
Jun 16, 2008 72.48 72.86 70.88 71.86 138,317 -1.04(-1.43%)
Jun 13, 2008 72.12 73.43 71.79 72.90 88,434 +1.67(+2.34%)
Jun 12, 2008 72.24 73.64 71.23 71.23 109,749 -0.56(-0.78%)
Jun 11, 2008 71.48 73.31 71.22 71.79 136,561 -0.02(-0.03%)
Jun 10, 2008 72.28 73.36 71.34 71.81 213,791 -0.41(-0.57%)
Jun 09, 2008 72.32 74.98 70.70 72.22 288,135 -0.10(-0.14%)
Jun 06, 2008 71.86 73.72 70.96 72.32 147,539 -0.45(-0.62%)
Jun 05, 2008 69.06 74.15 69.06 72.77 677,415 +6.35(+9.56%)
Jun 04, 2008 65.71 67.25 65.42 66.42 86,987 +0.12(+0.18%)
Jun 03, 2008 65.80 67.07 64.01 66.30 100,628 +0.85(+1.30%)
Jun 02, 2008 66.94 66.94 63.46 65.45 114,061 -1.57(-2.34%)
May 30, 2008 66.07 67.16 64.87 67.02 116,190 +1.14(+1.73%)
May 29, 2008 65.51 66.64 64.23 65.88 74,640 +0.22(+0.34%)
May 28, 2008 65.52 66.01 63.42 65.66 74,522 +0.54(+0.83%)
May 27, 2008 63.32 65.12 62.65 65.12 67,987 +1.99(+3.15%)
May 26, 2008 63.93 63.93 62.12 63.13 59,042 +0.00(+0.00%)
May 23, 2008 63.93 63.93 62.12 63.13 59,042 -1.17(-1.82%)
May 22, 2008 63.28 66.08 63.28 64.30 218,902 +0.96(+1.52%)
May 21, 2008 63.68 64.17 63.00 63.34 74,183 -0.17(-0.27%)
May 20, 2008 63.51 64.04 63.04 63.51 125,706 +0.05(+0.08%)
May 19, 2008 64.04 64.17 63.39 63.46 120,975 -0.81(-1.26%)
May 16, 2008 64.46 64.47 63.52 64.27 60,284 +0.20(+0.31%)
May 15, 2008 63.83 64.48 63.36 64.07 127,601 +0.44(+0.69%)
May 14, 2008 63.75 64.68 62.51 63.63 100,520 +0.21(+0.33%)
May 13, 2008 63.46 63.58 62.76 63.42 46,704 -0.05(-0.08%)
May 12, 2008 61.79 64.45 61.20 63.47 136,134 +1.66(+2.69%)
May 09, 2008 59.15 63.25 59.01 61.81 144,437 +2.44(+4.11%)
May 08, 2008 60.14 60.74 59.05 59.37 67,577 -0.64(-1.07%)
May 07, 2008 61.69 61.79 59.76 60.01 100,800 -1.49(-2.42%)
May 06, 2008 60.69 62.34 60.13 61.50 148,513 +0.66(+1.08%)
May 05, 2008 60.35 61.35 59.69 60.84 96,827 +0.50(+0.83%)
May 02, 2008 61.35 61.49 59.82 60.34 119,704 -0.37(-0.61%)
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.