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 (%)
Jan 29, 2010 38.34 38.53 38.10 38.10 194,152 -0.13(-0.35%)
Jan 28, 2010 38.10 38.36 37.80 38.23 102,330 +0.13(+0.35%)
Jan 27, 2010 37.34 38.15 37.11 38.10 120,345 +0.50(+1.32%)
Jan 26, 2010 36.29 37.76 36.12 37.60 147,039 +1.32(+3.65%)
Jan 25, 2010 36.38 36.40 36.03 36.28 42,335 +0.26(+0.71%)
Jan 22, 2010 35.73 36.36 35.73 36.02 92,041 +0.36(+1.01%)
Jan 21, 2010 36.99 37.11 35.57 35.66 87,418 -1.40(-3.78%)
Jan 20, 2010 37.34 37.57 36.68 37.06 80,153 -0.54(-1.44%)
Jan 19, 2010 37.48 38.09 37.44 37.60 39,103 +0.08(+0.20%)
Jan 15, 2010 37.94 37.53 37.53 37.53 82,733 -0.24(-0.63%)
Jan 14, 2010 37.68 38.02 37.46 37.76 78,768 +0.10(+0.25%)
Jan 13, 2010 38.05 38.05 37.35 37.67 85,205 -0.23(-0.60%)
Jan 12, 2010 38.01 38.09 37.59 37.90 54,897 -0.23(-0.60%)
Jan 11, 2010 38.10 38.17 37.35 38.13 89,637 +0.20(+0.53%)
Jan 08, 2010 37.50 38.60 37.31 37.93 385,647 +0.72(+1.95%)
Jan 07, 2010 36.75 37.25 36.40 37.20 103,726 +0.51(+1.40%)
Jan 06, 2010 37.33 37.62 36.38 36.69 92,523 -0.44(-1.18%)
Jan 05, 2010 36.89 37.32 36.46 37.13 90,050 +0.10(+0.26%)
Jan 04, 2010 37.08 37.19 36.09 37.03 80,716 +0.35(+0.96%)
Dec 31, 2009 36.67 36.68 36.68 36.68 80,109 -0.02(-0.05%)
Dec 30, 2009 35.95 36.74 35.95 36.70 135,483 +0.46(+1.26%)
Dec 29, 2009 36.23 36.31 35.70 36.24 59,952 +0.18(+0.50%)
Dec 28, 2009 35.37 36.60 35.37 36.06 175,352 +1.58(+4.59%)
Dec 24, 2009 34.30 34.53 34.30 34.48 12,623 +0.18(+0.53%)
Dec 23, 2009 34.36 34.48 34.02 34.30 79,605 -0.08(-0.22%)
Dec 22, 2009 34.53 34.72 34.15 34.37 66,274 +0.02(+0.06%)
Dec 21, 2009 33.97 34.53 33.88 34.35 67,898 +0.38(+1.12%)
Dec 18, 2009 33.25 33.97 32.94 33.97 229,624 +0.80(+2.41%)
Dec 17, 2009 34.04 34.13 32.76 33.17 52,510 -1.14(-3.33%)
Dec 16, 2009 34.60 34.60 34.12 34.32 55,497 +0.03(+0.08%)
Dec 15, 2009 34.41 34.68 34.15 34.29 52,372 -0.10(-0.28%)
Dec 14, 2009 34.27 34.71 33.96 34.38 97,146 -0.04(-0.11%)
Dec 11, 2009 34.18 34.83 33.74 34.42 85,863 +0.47(+1.37%)
Dec 10, 2009 33.91 34.92 33.26 33.95 579,302 -1.53(-4.32%)
Dec 09, 2009 35.26 35.88 34.96 35.49 63,447 +0.07(+0.19%)
Dec 08, 2009 36.13 36.87 35.25 35.42 115,116 -0.82(-2.26%)
Dec 07, 2009 37.17 37.35 36.14 36.24 84,943 -0.89(-2.39%)
Dec 04, 2009 37.52 37.91 36.74 37.13 100,867 +0.08(+0.21%)
Dec 03, 2009 38.34 38.62 36.93 37.05 54,704 -1.07(-2.80%)
Dec 02, 2009 38.28 39.22 37.95 38.12 55,868 -0.27(-0.69%)
Dec 01, 2009 38.76 38.87 37.99 38.38 37,736 -0.20(-0.52%)
Nov 30, 2009 38.22 38.58 37.21 38.58 71,704 +0.30(+0.80%)
Nov 27, 2009 38.63 39.20 38.27 38.28 19,976 -1.28(-3.23%)
Nov 25, 2009 38.97 40.01 38.97 39.56 41,518 +0.65(+1.66%)
Nov 24, 2009 37.86 39.02 37.46 38.91 31,274 +1.18(+3.13%)
Nov 23, 2009 37.27 38.42 37.24 37.73 37,937 +0.51(+1.38%)
Nov 20, 2009 37.31 38.00 36.50 37.21 33,371 -0.42(-1.11%)
Nov 19, 2009 38.51 38.81 37.29 37.63 30,922 -1.18(-3.04%)
Nov 18, 2009 37.89 38.93 37.89 38.81 38,671 +0.82(+2.16%)
Nov 17, 2009 37.92 38.05 37.15 37.99 20,496 +0.05(+0.13%)
Nov 16, 2009 36.29 38.17 35.97 37.95 54,587 +2.00(+5.56%)
Nov 13, 2009 35.42 36.05 34.91 35.95 25,295 +0.28(+0.77%)
Nov 12, 2009 36.14 36.42 35.17 35.67 42,953 -0.54(-1.50%)
Nov 11, 2009 36.84 36.91 35.87 36.21 25,223 -0.41(-1.12%)
Nov 10, 2009 35.74 36.89 35.48 36.62 52,363 +0.84(+2.34%)
Nov 09, 2009 35.64 36.35 35.64 35.78 42,344 +0.41(+1.16%)
Nov 06, 2009 35.26 36.06 35.25 35.37 20,346 -0.27(-0.75%)
Nov 05, 2009 35.17 35.71 34.73 35.64 57,011 +0.80(+2.30%)
Nov 04, 2009 35.37 35.66 34.79 34.84 45,566 -0.39(-1.11%)
Nov 03, 2009 35.02 35.32 34.55 35.23 37,674 -0.12(-0.35%)
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.