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 (%)
Sep 29, 2006 51.42 51.73 50.85 51.32 140,714 +0.00(+0.00%)
Sep 28, 2006 50.75 52.56 50.58 51.32 142,182 -0.15(-0.29%)
Sep 27, 2006 51.52 52.21 49.31 51.47 277,243 -2.31(-4.30%)
Sep 26, 2006 51.22 55.75 50.70 53.78 503,067 +2.08(+4.02%)
Sep 25, 2006 53.00 53.00 51.06 51.70 168,237 -1.30(-2.45%)
Sep 22, 2006 57.35 57.35 52.11 53.00 460,953 -4.79(-8.29%)
Sep 21, 2006 58.25 58.45 56.99 57.79 95,464 -0.62(-1.06%)
Sep 20, 2006 59.18 59.35 58.03 58.41 122,966 -0.39(-0.66%)
Sep 19, 2006 57.90 59.00 57.10 58.80 93,561 +0.75(+1.29%)
Sep 18, 2006 58.54 59.07 57.90 58.05 74,831 -0.75(-1.28%)
Sep 15, 2006 58.09 58.99 58.07 58.80 184,268 +0.71(+1.22%)
Sep 14, 2006 57.72 58.29 57.72 58.09 130,120 -0.01(-0.02%)
Sep 13, 2006 58.09 58.47 57.50 58.10 112,628 +0.60(+1.04%)
Sep 12, 2006 56.03 57.73 55.61 57.50 61,536 +1.31(+2.33%)
Sep 11, 2006 55.13 56.23 54.00 56.19 93,510 +0.84(+1.53%)
Sep 08, 2006 56.62 56.98 55.32 55.34 74,276 -1.02(-1.80%)
Sep 07, 2006 55.26 57.05 55.12 56.36 91,500 +0.98(+1.77%)
Sep 06, 2006 55.35 56.53 55.02 55.38 106,187 -0.27(-0.49%)
Sep 05, 2006 56.28 56.48 55.01 55.65 139,620 -0.79(-1.40%)
Sep 01, 2006 56.92 57.59 55.81 56.44 108,102 -0.39(-0.69%)
Aug 31, 2006 54.03 58.02 53.80 56.83 354,346 +3.17(+5.91%)
Aug 30, 2006 52.97 54.10 52.86 53.66 159,526 +0.58(+1.09%)
Aug 29, 2006 52.93 53.57 52.62 53.08 164,309 +0.39(+0.74%)
Aug 28, 2006 51.32 53.10 51.23 52.69 82,491 +1.50(+2.93%)
Aug 25, 2006 51.55 51.98 50.75 51.19 94,257 -0.56(-1.08%)
Aug 24, 2006 51.74 52.44 51.34 51.75 114,165 -0.06(-0.12%)
Aug 23, 2006 52.00 52.65 51.75 51.81 94,147 -0.12(-0.23%)
Aug 22, 2006 51.55 52.00 51.37 51.93 123,636 +0.13(+0.25%)
Aug 21, 2006 52.01 52.06 51.57 51.80 143,793 +0.32(+0.62%)
Aug 18, 2006 51.03 51.50 50.55 51.48 111,476 +0.70(+1.38%)
Aug 17, 2006 49.87 51.10 49.87 50.78 221,275 +0.93(+1.87%)
Aug 16, 2006 48.90 50.00 48.81 49.85 115,433 +1.35(+2.78%)
Aug 15, 2006 48.16 48.60 47.48 48.50 30,624 +0.91(+1.91%)
Aug 14, 2006 47.74 48.84 47.32 47.59 84,001 +0.25(+0.53%)
Aug 11, 2006 48.47 48.47 46.99 47.34 109,091 -1.06(-2.19%)
Aug 10, 2006 47.28 49.02 47.28 48.40 347,928 +2.56(+5.58%)
Aug 09, 2006 46.00 47.09 45.48 45.84 125,142 +0.21(+0.46%)
Aug 08, 2006 45.79 46.62 45.52 45.63 92,537 -0.09(-0.20%)
Aug 07, 2006 46.37 46.37 45.57 45.72 80,359 -0.74(-1.59%)
Aug 04, 2006 46.31 46.78 45.98 46.46 129,081 +0.43(+0.93%)
Aug 03, 2006 45.04 46.23 44.82 46.03 73,240 +0.67(+1.48%)
Aug 02, 2006 44.80 46.21 44.68 45.36 175,687 +0.80(+1.80%)
Aug 01, 2006 45.47 45.55 44.27 44.56 66,423 -1.18(-2.58%)
Jul 31, 2006 45.35 45.87 44.90 45.74 95,984 -0.06(-0.13%)
Jul 28, 2006 45.08 46.36 44.92 45.80 175,169 +0.82(+1.82%)
Jul 27, 2006 45.60 46.04 44.94 44.98 92,942 -0.52(-1.14%)
Jul 26, 2006 46.06 46.16 45.19 45.50 108,720 -0.85(-1.83%)
Jul 25, 2006 46.82 46.88 45.44 46.35 130,812 -0.56(-1.19%)
Jul 24, 2006 45.93 47.06 46.25 46.91 90,431 +0.98(+2.13%)
Jul 21, 2006 45.57 46.37 44.43 45.93 173,441 +0.14(+0.31%)
Jul 20, 2006 46.91 47.77 45.60 45.79 153,534 -1.16(-2.47%)
Jul 19, 2006 44.49 47.29 44.42 46.95 176,752 +2.46(+5.53%)
Jul 18, 2006 44.36 44.76 44.00 44.49 118,463 +0.27(+0.61%)
Jul 17, 2006 44.25 44.54 44.06 44.22 168,313 -0.13(-0.29%)
Jul 14, 2006 44.67 44.67 44.25 44.35 174,997 -0.27(-0.61%)
Jul 13, 2006 44.48 44.88 44.40 44.62 133,096 -0.04(-0.09%)
Jul 12, 2006 45.01 45.35 44.51 44.66 82,248 -0.58(-1.28%)
Jul 11, 2006 44.70 45.32 44.57 45.24 66,264 +0.55(+1.23%)
Jul 10, 2006 44.43 45.04 44.27 44.69 121,897 +0.23(+0.52%)
Jul 07, 2006 45.17 45.70 44.00 44.46 154,215 -0.87(-1.92%)
Jul 06, 2006 45.48 45.80 45.20 45.33 92,835 -0.04(-0.09%)
Jul 05, 2006 46.69 46.69 44.44 45.37 161,909 -0.99(-2.14%)
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.