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 (%)
Oct 29, 2010 45.40 46.02 45.24 45.63 37,504 +0.06(+0.13%)
Oct 28, 2010 45.80 45.88 45.17 45.57 33,323 +0.20(+0.44%)
Oct 27, 2010 45.21 46.09 45.01 45.37 84,509 -0.45(-0.98%)
Oct 25, 2010 45.93 46.38 45.66 45.82 37,292 +0.09(+0.20%)
Oct 22, 2010 46.18 46.21 45.50 45.73 54,203 -0.34(-0.74%)
Oct 21, 2010 45.88 46.29 45.26 46.07 165,032 +0.36(+0.79%)
Oct 20, 2010 45.44 45.87 45.40 45.71 119,291 +0.61(+1.35%)
Oct 19, 2010 45.06 45.70 44.60 45.10 88,022 -0.58(-1.27%)
Oct 18, 2010 45.16 45.82 45.16 45.68 103,759 +0.70(+1.56%)
Oct 15, 2010 46.35 46.72 44.96 44.98 122,179 -0.72(-1.58%)
Oct 14, 2010 45.92 46.28 45.39 45.70 67,904 -0.22(-0.48%)
Oct 13, 2010 45.08 46.24 44.82 45.92 59,580 +0.95(+2.11%)
Oct 12, 2010 45.47 45.67 44.78 44.97 51,447 -0.64(-1.40%)
Oct 11, 2010 45.85 46.30 45.55 45.61 25,500 -0.39(-0.85%)
Oct 08, 2010 44.97 46.59 44.64 46.00 77,416 +1.10(+2.45%)
Oct 07, 2010 45.24 45.35 44.76 44.90 23,099 -0.15(-0.33%)
Oct 06, 2010 45.62 45.92 44.60 45.05 49,545 -0.62(-1.36%)
Oct 05, 2010 44.86 45.83 44.44 45.67 61,906 +1.34(+3.02%)
Oct 04, 2010 44.94 45.30 43.91 44.33 47,508 -0.60(-1.34%)
Oct 01, 2010 45.27 45.27 44.69 44.93 51,636 +0.05(+0.11%)
Sep 30, 2010 44.98 45.11 44.00 44.88 75,999 +0.08(+0.18%)
Sep 29, 2010 44.24 44.98 43.80 44.80 45,582 +0.36(+0.81%)
Sep 28, 2010 44.88 44.88 43.81 44.44 88,069 -0.22(-0.49%)
Sep 27, 2010 44.86 45.01 44.24 44.66 50,400 -0.19(-0.42%)
Sep 24, 2010 44.42 44.96 44.15 44.85 86,435 +0.80(+1.82%)
Sep 23, 2010 44.11 44.90 43.80 44.05 87,740 -0.26(-0.59%)
Sep 22, 2010 46.42 46.75 43.98 44.31 135,230 +1.38(+3.21%)
Sep 21, 2010 42.38 43.31 42.24 42.93 72,737 +0.42(+0.99%)
Sep 20, 2010 42.32 43.03 41.87 42.51 49,740 +0.31(+0.74%)
Sep 17, 2010 41.99 42.70 41.57 42.20 145,630 -0.13(-0.31%)
Sep 15, 2010 42.30 42.91 41.79 42.33 46,093 -0.04(-0.09%)
Sep 14, 2010 42.26 42.92 41.83 42.37 33,564 +0.11(+0.26%)
Sep 13, 2010 41.42 42.40 40.97 42.26 51,413 +1.31(+3.20%)
Sep 10, 2010 41.65 41.98 40.86 40.95 77,212 -0.70(-1.68%)
Sep 09, 2010 42.35 42.35 41.43 41.65 12,133 -0.15(-0.36%)
Sep 08, 2010 41.76 42.32 41.69 41.80 20,068 +0.09(+0.22%)
Sep 07, 2010 42.61 42.61 41.20 41.71 23,151 -0.94(-2.20%)
Sep 03, 2010 42.76 42.96 42.12 42.65 27,918 +0.45(+1.07%)
Sep 02, 2010 42.25 42.65 41.46 42.20 37,617 +0.23(+0.55%)
Sep 01, 2010 42.06 42.66 41.69 41.97 50,327 +0.62(+1.50%)
Aug 31, 2010 41.47 41.91 41.10 41.35 48,470 -0.08(-0.19%)
Aug 30, 2010 41.82 42.80 41.31 41.43 85,562 -0.58(-1.38%)
Aug 27, 2010 41.68 42.19 40.94 42.01 33,484 +0.77(+1.87%)
Aug 26, 2010 41.23 41.64 40.83 41.24 30,623 +0.07(+0.17%)
Aug 25, 2010 39.52 41.61 39.27 41.17 59,326 +1.35(+3.39%)
Aug 24, 2010 39.98 40.34 39.21 39.82 31,716 -0.64(-1.58%)
Aug 23, 2010 40.68 41.75 40.30 40.46 24,352 +0.00(+0.00%)
Aug 20, 2010 40.62 41.28 40.00 40.46 31,977 -0.47(-1.15%)
Aug 19, 2010 42.15 42.43 40.83 40.93 41,946 -1.40(-3.31%)
Aug 18, 2010 42.02 42.89 41.80 42.33 29,074 +0.31(+0.74%)
Aug 17, 2010 41.78 42.42 41.68 42.02 46,750 +0.74(+1.79%)
Aug 16, 2010 40.48 41.77 40.06 41.28 31,143 +0.45(+1.10%)
Aug 13, 2010 41.16 41.49 40.46 40.83 42,375 -0.57(-1.38%)
Aug 12, 2010 41.48 41.95 41.22 41.40 50,059 -0.37(-0.89%)
Aug 11, 2010 42.58 43.04 41.48 41.77 71,911 -1.54(-3.56%)
Aug 10, 2010 43.60 44.27 42.70 43.31 43,377 -0.82(-1.86%)
Aug 09, 2010 44.12 44.34 43.73 44.13 36,701 +0.40(+0.91%)
Aug 06, 2010 43.86 44.62 43.07 43.73 67,111 -0.73(-1.64%)
Aug 05, 2010 44.70 45.10 44.46 44.46 15,314 -0.61(-1.35%)
Aug 04, 2010 45.06 45.84 44.79 45.07 34,851 +0.10(+0.22%)
Aug 03, 2010 46.02 46.23 44.74 44.97 34,625 -1.27(-2.75%)
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.