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 (%)
Aug 30, 2002 43.19 43.69 42.24 43.00 62,102 -0.48(-1.10%)
Aug 29, 2002 43.51 44.50 43.00 43.48 45,500 +0.48(+1.12%)
Aug 28, 2002 43.49 43.82 42.91 43.00 34,700 -0.49(-1.13%)
Aug 27, 2002 43.56 44.98 42.40 43.49 2,170,000 -0.66(-1.49%)
Aug 26, 2002 44.54 44.54 43.58 44.15 52,500 -0.05(-0.11%)
Aug 23, 2002 43.20 44.77 43.13 44.20 9,600,000 +0.28(+0.64%)
Aug 22, 2002 44.35 44.99 43.25 43.92 87,500 -1.12(-2.49%)
Aug 21, 2002 43.72 45.59 43.72 45.04 54,700 -0.57(-1.25%)
Aug 20, 2002 44.60 45.84 43.46 45.61 51,000 +1.61(+3.66%)
Aug 16, 2002 42.71 44.50 42.71 44.00 38,000 +0.90(+2.09%)
Aug 15, 2002 42.50 43.13 42.20 43.10 53,500 +0.95(+2.25%)
Aug 14, 2002 41.82 42.17 41.50 42.15 61,800 +0.16(+0.38%)
Aug 13, 2002 41.00 42.17 40.36 41.99 146,000 +0.69(+1.67%)
Aug 12, 2002 39.85 41.50 39.35 41.30 68,000 +0.93(+2.30%)
Aug 07, 2002 39.07 40.50 38.98 40.37 26,200 +0.45(+1.13%)
Aug 06, 2002 38.95 40.07 38.90 39.92 26,889 +0.16(+0.40%)
Aug 05, 2002 38.95 39.94 38.70 39.76 45,000 +0.66(+1.69%)
Aug 02, 2002 39.97 40.40 38.91 39.10 27,200 -0.83(-2.08%)
Aug 01, 2002 40.20 41.00 38.98 39.93 30,700 -1.53(-3.69%)
Jul 31, 2002 39.52 41.94 38.95 41.46 55,450 +1.52(+3.81%)
Jul 30, 2002 40.15 41.00 39.26 39.94 50,842 -1.05(-2.56%)
Jul 29, 2002 40.12 41.09 38.95 40.99 23,000 +1.25(+3.15%)
Jul 26, 2002 40.00 40.48 38.95 39.74 25,100 +0.55(+1.40%)
Jul 25, 2002 40.50 41.29 39.11 39.19 31,290 -1.78(-4.34%)
Jul 24, 2002 38.90 41.00 38.51 40.97 60,300 +1.22(+3.07%)
Jul 23, 2002 41.25 41.25 38.20 39.75 50,700 -0.68(-1.68%)
Jul 22, 2002 40.64 41.43 37.02 40.43 52,900 +0.09(+0.22%)
Jul 19, 2002 40.73 40.96 40.01 40.34 45,700 -0.34(-0.84%)
Jul 17, 2002 42.37 43.25 40.50 40.68 59,600 -0.58(-1.41%)
Jul 12, 2002 42.50 42.50 41.08 41.26 31,300 -1.34(-3.15%)
Jul 11, 2002 43.05 43.09 41.66 42.60 30,700 -0.54(-1.25%)
Jul 10, 2002 43.75 44.52 41.75 43.14 57,800 -0.82(-1.87%)
Jul 09, 2002 43.58 43.96 43.58 43.96 28,600 +0.38(+0.87%)
Jul 08, 2002 44.61 44.61 43.58 43.58 50,200 -1.03(-2.31%)
Jul 05, 2002 43.94 45.35 43.44 44.61 19,300 -0.21(-0.47%)
Jul 04, 2002 44.50 44.85 43.00 44.82 80,900 +0.00(+0.00%)
Jul 03, 2002 44.50 44.85 43.00 44.82 80,900 +0.42(+0.95%)
Jul 02, 2002 46.06 46.06 44.35 44.40 46,400 -1.66(-3.60%)
Jul 01, 2002 49.20 49.30 45.30 46.06 70,600 -3.11(-6.32%)
Jun 28, 2002 47.28 49.21 46.68 49.17 71,100 +1.57(+3.30%)
Jun 27, 2002 46.55 47.60 46.10 47.60 31,300 +1.10(+2.37%)
Jun 26, 2002 45.85 46.53 45.35 46.50 16,100 +0.25(+0.54%)
Jun 25, 2002 46.89 47.93 46.25 46.25 68,800 +0.24(+0.52%)
Jun 21, 2002 47.24 47.24 45.74 46.01 64,900 -0.17(-0.37%)
Jun 20, 2002 44.87 48.10 44.85 46.18 92,400 +1.68(+3.78%)
Jun 19, 2002 43.82 44.85 43.50 44.50 49,200 +0.45(+1.02%)
Jun 18, 2002 44.30 44.95 43.72 44.05 24,800 -0.83(-1.85%)
Jun 17, 2002 42.50 44.89 42.50 44.88 94,700 +2.49(+5.87%)
Jun 14, 2002 41.95 42.49 41.75 42.39 23,700 -0.61(-1.42%)
Jun 12, 2002 40.01 43.64 40.00 43.00 101,300 +2.05(+5.01%)
Jun 11, 2002 40.99 41.50 40.62 40.95 51,400 -0.01(-0.02%)
Jun 10, 2002 41.39 41.99 40.50 40.96 29,200 -1.04(-2.48%)
Jun 07, 2002 40.40 42.53 39.78 42.00 53,400 +1.66(+4.12%)
Jun 06, 2002 40.40 40.93 40.28 40.34 51,400 -0.12(-0.30%)
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.