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 (%)
Jun 29, 2012 59.28 60.69 59.28 60.24 66,128 +2.35(+4.06%)
Jun 28, 2012 59.13 59.45 57.54 57.89 73,580 -1.88(-3.14%)
Jun 27, 2012 59.98 60.84 59.11 59.76 67,826 -0.32(-0.53%)
Jun 26, 2012 59.62 60.38 59.33 60.08 42,983 +0.43(+0.72%)
Jun 25, 2012 59.42 60.07 59.09 59.66 43,591 -0.83(-1.37%)
Jun 22, 2012 59.30 60.85 59.18 60.48 233,977 +1.82(+3.10%)
Jun 21, 2012 61.03 61.67 58.64 58.66 47,974 -2.57(-4.20%)
Jun 20, 2012 60.85 61.95 60.80 61.24 98,045 +0.42(+0.69%)
Jun 19, 2012 60.00 61.72 60.00 60.82 122,410 +0.85(+1.41%)
Jun 18, 2012 60.05 60.87 59.81 59.98 46,654 -0.43(-0.71%)
Jun 15, 2012 58.73 61.08 58.71 60.40 104,182 +1.59(+2.70%)
Jun 14, 2012 58.41 59.03 58.35 58.81 66,149 +0.58(+1.00%)
Jun 13, 2012 58.88 59.77 58.01 58.23 92,991 -0.70(-1.19%)
Jun 12, 2012 58.39 59.20 57.82 58.93 70,533 +0.95(+1.64%)
Jun 11, 2012 59.87 60.11 57.95 57.98 93,489 -1.21(-2.05%)
Jun 08, 2012 58.93 59.38 57.55 59.19 104,565 +0.04(+0.07%)
Jun 07, 2012 59.33 60.97 58.80 59.15 208,363 -3.90(-6.18%)
Jun 06, 2012 63.75 64.17 62.37 63.05 91,387 +0.83(+1.34%)
Jun 05, 2012 61.41 62.54 60.24 62.22 78,158 +0.34(+0.55%)
Jun 04, 2012 62.77 62.82 61.60 61.88 48,015 -0.44(-0.70%)
Jun 01, 2012 62.72 63.35 62.31 62.31 38,217 -1.65(-2.58%)
May 31, 2012 64.89 65.01 63.33 63.96 75,184 -0.72(-1.11%)
May 30, 2012 64.91 65.57 63.93 64.68 63,963 -0.99(-1.51%)
May 29, 2012 64.06 65.80 64.06 65.67 51,231 +2.39(+3.77%)
May 25, 2012 63.91 64.02 63.14 63.28 28,061 -0.80(-1.24%)
May 24, 2012 63.50 64.08 63.15 64.08 26,847 +0.48(+0.76%)
May 23, 2012 62.37 63.64 62.36 63.59 43,886 +0.50(+0.80%)
May 22, 2012 63.76 63.91 62.65 63.09 52,942 -0.53(-0.84%)
May 21, 2012 63.27 64.06 62.35 63.62 59,124 +0.67(+1.06%)
May 18, 2012 63.06 63.59 62.35 62.95 104,799 -0.18(-0.29%)
May 17, 2012 64.54 65.01 62.98 63.14 60,873 -1.51(-2.34%)
May 16, 2012 65.29 65.73 64.56 64.65 55,374 -0.16(-0.25%)
May 15, 2012 64.79 65.44 64.34 64.82 50,936 +0.19(+0.30%)
May 14, 2012 64.51 65.21 64.51 64.62 38,660 -0.58(-0.89%)
May 11, 2012 65.45 66.41 65.02 65.21 48,264 -0.81(-1.22%)
May 10, 2012 65.02 66.23 64.71 66.01 74,869 +1.56(+2.42%)
May 09, 2012 63.91 64.92 63.75 64.45 57,880 -0.12(-0.18%)
May 08, 2012 63.35 64.73 62.95 64.56 37,177 +0.75(+1.17%)
May 07, 2012 62.90 63.91 62.90 63.82 32,720 +0.76(+1.20%)
May 04, 2012 63.66 63.73 62.55 63.06 37,764 -0.70(-1.10%)
May 03, 2012 64.28 64.61 63.62 63.76 74,062 -0.51(-0.80%)
May 02, 2012 64.31 64.48 63.73 64.27 68,019 -0.60(-0.92%)
May 01, 2012 66.08 66.50 64.87 64.87 86,703 -1.29(-1.96%)
Apr 30, 2012 66.60 66.91 65.93 66.17 66,415 -0.75(-1.12%)
Apr 27, 2012 66.28 67.10 66.04 66.91 83,208 +0.84(+1.28%)
Apr 26, 2012 65.10 66.28 65.10 66.07 53,095 +0.78(+1.19%)
Apr 25, 2012 64.17 65.81 64.17 65.29 99,047 +2.10(+3.33%)
Apr 24, 2012 62.19 63.41 62.04 63.19 79,705 +0.85(+1.37%)
Apr 23, 2012 62.60 63.07 61.94 62.33 64,997 -0.91(-1.44%)
Apr 20, 2012 63.63 63.91 62.81 63.25 116,349 +0.67(+1.07%)
Apr 19, 2012 63.55 63.57 62.21 62.58 60,356 -0.73(-1.15%)
Apr 18, 2012 62.58 63.69 62.53 63.30 86,005 +0.27(+0.43%)
Apr 17, 2012 62.40 63.27 62.40 63.03 93,676 +0.93(+1.50%)
Apr 16, 2012 62.29 62.65 61.50 62.10 67,131 -0.09(-0.14%)
Apr 13, 2012 62.69 62.69 61.92 62.19 94,361 -0.81(-1.28%)
Apr 12, 2012 62.28 63.44 62.07 62.99 83,189 +0.63(+1.01%)
Apr 11, 2012 62.57 62.66 61.95 62.36 76,749 +0.28(+0.45%)
Apr 10, 2012 63.71 64.02 62.02 62.08 103,894 -2.01(-3.13%)
Apr 09, 2012 64.27 64.49 63.81 64.09 113,343 -1.35(-2.06%)
Apr 05, 2012 65.34 65.95 64.61 65.44 71,145 -0.12(-0.18%)
Apr 04, 2012 66.17 66.20 65.16 65.55 82,280 -1.26(-1.89%)
Apr 03, 2012 67.09 67.63 66.48 66.82 90,307 -0.12(-0.17%)
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.