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 40.25 40.45 40.00 40.00 184,921 -0.14(-0.35%)
Jan 28, 2010 40.00 40.28 39.69 40.14 97,465 +0.14(+0.35%)
Jan 27, 2010 39.20 40.05 38.96 40.00 114,623 +0.52(+1.32%)
Jan 26, 2010 38.10 39.64 37.92 39.48 140,048 +1.39(+3.65%)
Jan 25, 2010 38.20 38.22 37.83 38.09 40,323 +0.27(+0.71%)
Jan 22, 2010 37.51 38.17 37.51 37.82 87,665 +0.38(+1.01%)
Jan 21, 2010 38.84 38.96 37.35 37.44 83,262 -1.47(-3.78%)
Jan 20, 2010 39.20 39.45 38.51 38.91 76,342 -0.57(-1.44%)
Jan 19, 2010 39.35 39.99 39.31 39.48 37,244 +0.08(+0.20%)
Jan 15, 2010 39.83 39.40 39.40 39.40 78,800 -0.25(-0.63%)
Jan 14, 2010 39.56 39.92 39.33 39.65 75,023 +0.10(+0.25%)
Jan 13, 2010 39.95 39.95 39.21 39.55 81,154 -0.24(-0.60%)
Jan 12, 2010 39.91 39.99 39.47 39.79 52,287 -0.24(-0.60%)
Jan 11, 2010 40.00 40.08 39.22 40.03 85,375 +0.21(+0.53%)
Jan 08, 2010 39.37 40.53 39.17 39.82 367,311 +0.76(+1.95%)
Jan 07, 2010 38.58 39.11 38.22 39.06 98,795 +0.54(+1.40%)
Jan 06, 2010 39.19 39.50 38.20 38.52 88,124 -0.46(-1.18%)
Jan 05, 2010 38.73 39.19 38.28 38.98 85,769 +0.10(+0.26%)
Jan 04, 2010 38.93 39.05 37.89 38.88 76,879 +0.37(+0.96%)
Dec 31, 2009 38.50 38.51 38.51 38.51 76,300 -0.02(-0.05%)
Dec 30, 2009 37.74 38.57 37.74 38.53 129,042 +0.48(+1.26%)
Dec 29, 2009 38.04 38.12 37.48 38.05 57,102 +0.19(+0.50%)
Dec 28, 2009 37.14 38.43 37.14 37.86 167,015 +1.66(+4.59%)
Dec 24, 2009 36.01 36.25 36.01 36.20 12,023 +0.19(+0.53%)
Dec 23, 2009 36.08 36.20 35.72 36.01 75,820 -0.08(-0.22%)
Dec 22, 2009 36.25 36.45 35.86 36.09 63,123 +0.02(+0.06%)
Dec 21, 2009 35.67 36.25 35.58 36.07 64,670 +0.40(+1.12%)
Dec 18, 2009 34.91 35.67 34.58 35.67 218,706 +0.84(+2.41%)
Dec 17, 2009 35.74 35.83 34.40 34.83 50,014 -1.20(-3.33%)
Dec 16, 2009 36.33 36.33 35.82 36.03 52,859 +0.03(+0.08%)
Dec 15, 2009 36.13 36.41 35.86 36.00 49,882 -0.10(-0.28%)
Dec 14, 2009 35.98 36.44 35.66 36.10 92,527 -0.04(-0.11%)
Dec 11, 2009 35.89 36.57 35.42 36.14 81,781 +0.49(+1.37%)
Dec 10, 2009 35.60 36.66 34.92 35.65 551,758 -1.61(-4.32%)
Dec 09, 2009 37.02 37.67 36.71 37.26 60,431 +0.07(+0.19%)
Dec 08, 2009 37.93 38.71 37.01 37.19 109,643 -0.86(-2.26%)
Dec 07, 2009 39.03 39.21 37.94 38.05 80,905 -0.93(-2.39%)
Dec 04, 2009 39.39 39.80 38.57 38.98 96,071 +0.08(+0.21%)
Dec 03, 2009 40.25 40.55 38.77 38.90 52,103 -1.12(-2.80%)
Dec 02, 2009 40.19 41.18 39.84 40.02 53,212 -0.28(-0.69%)
Dec 01, 2009 40.69 40.81 39.89 40.30 35,942 -0.21(-0.52%)
Nov 30, 2009 40.13 40.51 39.07 40.51 68,295 +0.32(+0.80%)
Nov 27, 2009 40.56 41.16 40.18 40.19 19,027 -1.34(-3.23%)
Nov 25, 2009 40.92 42.01 40.92 41.53 39,544 +0.68(+1.66%)
Nov 24, 2009 39.75 40.97 39.33 40.85 29,787 +1.24(+3.13%)
Nov 23, 2009 39.13 40.34 39.10 39.61 36,134 +0.54(+1.38%)
Nov 20, 2009 39.17 39.90 38.32 39.07 31,785 -0.44(-1.11%)
Nov 19, 2009 40.43 40.75 39.15 39.51 29,452 -1.24(-3.04%)
Nov 18, 2009 39.78 40.87 39.78 40.75 36,833 +0.86(+2.16%)
Nov 17, 2009 39.81 39.95 39.00 39.89 19,522 +0.05(+0.13%)
Nov 16, 2009 38.10 40.08 37.77 39.84 51,992 +2.10(+5.56%)
Nov 13, 2009 37.19 37.85 36.65 37.74 24,093 +0.29(+0.77%)
Nov 12, 2009 37.94 38.24 36.93 37.45 40,911 -0.57(-1.50%)
Nov 11, 2009 38.68 38.75 37.66 38.02 24,024 -0.43(-1.12%)
Nov 10, 2009 37.52 38.73 37.25 38.45 49,874 +0.88(+2.34%)
Nov 09, 2009 37.42 38.16 37.42 37.57 40,331 +0.43(+1.16%)
Nov 06, 2009 37.02 37.86 37.01 37.14 19,379 -0.28(-0.75%)
Nov 05, 2009 36.93 37.49 36.46 37.42 54,301 +0.84(+2.30%)
Nov 04, 2009 37.14 37.44 36.53 36.58 43,400 -0.41(-1.11%)
Nov 03, 2009 36.77 37.08 36.28 36.99 35,883 -0.13(-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.