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 (%)
Apr 28, 2006 62.57 63.66 62.57 63.09 39,400 +0.18(+0.29%)
Apr 27, 2006 62.45 64.84 62.32 62.91 54,979 +0.15(+0.24%)
Apr 26, 2006 62.24 63.24 62.24 62.76 105,750 +0.41(+0.66%)
Apr 25, 2006 62.85 63.16 62.17 62.35 97,347 -0.53(-0.84%)
Apr 24, 2006 63.24 63.90 62.41 62.88 106,995 -0.55(-0.87%)
Apr 21, 2006 64.51 64.54 63.43 63.43 51,822 -0.52(-0.81%)
Apr 20, 2006 63.92 64.40 63.47 63.95 56,248 +0.03(+0.05%)
Apr 19, 2006 64.32 64.32 63.67 63.92 71,113 -0.08(-0.12%)
Apr 18, 2006 63.31 64.30 63.21 64.00 95,745 +0.79(+1.25%)
Apr 17, 2006 65.04 65.40 62.75 63.21 101,141 -1.06(-1.65%)
Apr 13, 2006 64.66 64.77 63.55 64.27 87,685 -0.03(-0.05%)
Apr 12, 2006 64.89 64.88 64.10 64.30 33,510 -0.59(-0.91%)
Apr 11, 2006 65.60 65.77 64.10 64.89 212,760 -0.68(-1.04%)
Apr 10, 2006 66.01 66.12 65.54 65.57 122,117 -0.28(-0.43%)
Apr 07, 2006 66.80 66.81 65.57 65.85 64,355 -0.90(-1.35%)
Apr 06, 2006 66.81 67.48 66.32 66.75 42,992 -0.20(-0.30%)
Apr 05, 2006 66.98 66.98 66.63 66.95 64,771 +0.05(+0.07%)
Apr 04, 2006 66.94 66.95 66.36 66.90 110,317 +0.77(+1.16%)
Apr 03, 2006 66.71 66.71 65.61 66.13 67,437 -0.07(-0.11%)
Mar 31, 2006 65.59 66.20 65.49 66.20 91,280 +0.60(+0.91%)
Mar 30, 2006 66.31 66.70 65.50 65.60 115,641 -1.40(-2.09%)
Mar 29, 2006 66.16 67.17 65.92 67.00 138,564 +0.82(+1.24%)
Mar 28, 2006 65.82 66.36 65.45 66.18 60,611 +0.36(+0.55%)
Mar 27, 2006 66.25 66.49 65.45 65.82 50,139 -0.41(-0.62%)
Mar 24, 2006 66.49 66.59 65.93 66.23 56,457 +0.20(+0.30%)
Mar 23, 2006 65.80 66.40 65.61 66.03 90,000 -0.02(-0.03%)
Mar 22, 2006 66.04 66.83 65.58 66.05 383,100 +0.95(+1.46%)
Mar 21, 2006 64.00 65.49 63.91 65.10 205,031 +1.14(+1.78%)
Mar 20, 2006 63.68 64.49 63.51 63.96 133,052 +0.12(+0.19%)
Mar 17, 2006 63.77 64.18 63.16 63.84 206,799 +0.29(+0.46%)
Mar 16, 2006 64.97 64.97 63.49 63.55 126,908 -1.32(-2.03%)
Mar 15, 2006 64.69 64.95 64.36 64.87 245,884 +0.18(+0.28%)
Mar 14, 2006 65.25 65.25 64.00 64.69 395,526 -0.56(-0.86%)
Mar 13, 2006 63.62 65.50 63.38 65.25 287,559 +1.75(+2.76%)
Mar 10, 2006 62.49 63.98 61.65 63.50 354,189 +1.14(+1.83%)
Mar 09, 2006 56.72 63.89 56.72 62.36 527,989 +8.25(+15.25%)
Mar 08, 2006 53.53 54.85 53.49 54.11 61,001 +0.18(+0.33%)
Mar 07, 2006 53.93 54.45 53.53 53.93 58,642 -0.10(-0.19%)
Mar 06, 2006 53.98 54.36 53.68 54.03 94,632 -0.06(-0.11%)
Mar 03, 2006 53.86 54.26 53.86 54.09 136,140 -0.06(-0.11%)
Mar 02, 2006 54.35 54.76 54.10 54.15 57,403 -0.13(-0.24%)
Mar 01, 2006 54.12 54.67 53.11 54.28 87,187 +0.33(+0.61%)
Feb 28, 2006 56.93 56.73 53.59 53.95 94,108 -2.98(-5.23%)
Feb 27, 2006 55.97 57.11 55.84 56.93 38,503 +0.81(+1.44%)
Feb 24, 2006 54.88 56.32 54.88 56.12 48,084 +1.02(+1.85%)
Feb 23, 2006 55.29 57.32 54.43 55.10 86,649 -0.47(-0.85%)
Feb 22, 2006 54.91 55.70 54.55 55.57 46,210 +0.77(+1.41%)
Feb 21, 2006 55.02 55.10 54.13 54.80 43,171 -0.60(-1.08%)
Feb 17, 2006 56.37 56.37 55.09 55.40 29,837 -0.65(-1.16%)
Feb 16, 2006 56.15 56.43 55.78 56.05 52,000 -0.17(-0.30%)
Feb 15, 2006 54.55 56.84 54.35 56.22 115,596 +1.85(+3.40%)
Feb 14, 2006 53.30 54.37 53.00 54.37 426,424 +1.37(+2.58%)
Feb 13, 2006 52.97 53.67 52.97 53.00 63,787 -0.20(-0.38%)
Feb 10, 2006 53.09 53.34 52.75 53.20 161,827 -0.02(-0.04%)
Feb 09, 2006 54.15 54.15 53.17 53.22 58,454 -0.57(-1.06%)
Feb 08, 2006 54.50 54.50 53.15 53.79 44,266 -0.50(-0.92%)
Feb 07, 2006 55.27 55.29 53.94 54.29 69,923 -1.13(-2.04%)
Feb 06, 2006 55.30 55.47 53.50 55.42 127,102 +0.19(+0.34%)
Feb 03, 2006 55.00 56.28 55.00 55.23 79,541 +0.13(+0.24%)
Feb 02, 2006 56.46 56.46 55.05 55.10 94,458 -1.14(-2.03%)
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.