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 (%)
Sep 30, 2003 48.74 48.74 47.06 48.06 94,624 -0.50(-1.03%)
Sep 29, 2003 48.05 48.65 48.05 48.56 86,198 +0.55(+1.15%)
Sep 26, 2003 48.57 48.81 47.80 48.01 56,627 -0.49(-1.01%)
Sep 25, 2003 49.60 49.90 48.33 48.50 47,784 -0.54(-1.10%)
Sep 24, 2003 50.04 50.07 49.00 49.04 59,228 -1.00(-2.00%)
Sep 23, 2003 48.68 50.05 48.68 50.04 55,489 +1.27(+2.60%)
Sep 22, 2003 49.76 49.87 48.76 48.77 72,063 -1.10(-2.21%)
Sep 19, 2003 50.34 50.67 49.87 49.87 66,125 -0.38(-0.76%)
Sep 18, 2003 50.57 50.90 50.02 50.25 39,536 +0.18(+0.36%)
Sep 17, 2003 50.19 50.84 50.02 50.07 38,046 -0.87(-1.71%)
Sep 16, 2003 49.83 51.10 49.81 50.94 57,409 +0.28(+0.55%)
Sep 15, 2003 51.20 51.20 50.00 50.66 66,400 -0.53(-1.04%)
Sep 12, 2003 50.63 51.19 50.03 51.19 55,700 +0.19(+0.37%)
Sep 11, 2003 50.50 51.00 50.21 51.00 37,400 +0.31(+0.61%)
Sep 10, 2003 50.75 50.77 50.01 50.69 56,400 +0.14(+0.28%)
Sep 09, 2003 50.61 51.11 50.26 50.55 35,000 -0.40(-0.79%)
Sep 08, 2003 51.01 51.25 50.60 50.95 52,400 -0.13(-0.25%)
Sep 05, 2003 51.15 51.25 50.65 51.08 45,830 +0.07(+0.14%)
Sep 04, 2003 51.99 51.99 51.00 51.01 37,800 -0.76(-1.47%)
Sep 03, 2003 52.00 52.46 51.51 51.77 49,700 -0.10(-0.19%)
Sep 02, 2003 51.52 52.50 50.62 51.87 47,200 +0.87(+1.71%)
Aug 29, 2003 50.51 51.55 50.04 51.00 41,200 +0.16(+0.32%)
Aug 28, 2003 50.66 51.13 49.52 50.84 45,900 +0.57(+1.13%)
Aug 27, 2003 50.06 50.65 49.99 50.27 34,600 +0.26(+0.52%)
Aug 26, 2003 50.10 50.20 49.81 50.01 57,300 -0.05(-0.10%)
Aug 25, 2003 51.05 51.05 49.75 50.06 64,200 -0.77(-1.52%)
Aug 22, 2003 51.07 51.70 50.77 50.83 62,700 -0.41(-0.81%)
Aug 21, 2003 50.75 51.31 50.65 51.25 51,600 +0.57(+1.12%)
Aug 20, 2003 50.99 50.99 50.30 50.68 59,600 -0.32(-0.63%)
Aug 19, 2003 50.43 51.00 50.05 51.00 72,600 +0.57(+1.13%)
Aug 18, 2003 49.72 50.78 49.52 50.43 47,100 +0.52(+1.04%)
Aug 15, 2003 49.75 50.19 48.67 49.91 55,800 +0.26(+0.52%)
Aug 14, 2003 49.20 49.76 48.89 49.65 83,100 +0.52(+1.06%)
Aug 13, 2003 48.26 49.13 48.02 49.13 73,700 +0.70(+1.45%)
Aug 12, 2003 46.76 48.51 46.76 48.43 56,700 +1.17(+2.48%)
Aug 11, 2003 46.76 47.27 46.70 47.26 66,800 +0.24(+0.51%)
Aug 08, 2003 46.76 47.15 46.56 47.02 145,800 +0.21(+0.45%)
Aug 07, 2003 47.20 47.21 46.51 46.81 151,400 -0.45(-0.95%)
Aug 06, 2003 47.69 47.69 46.20 47.26 82,000 -0.42(-0.88%)
Aug 05, 2003 48.02 48.15 47.65 47.68 54,200 -0.62(-1.28%)
Aug 04, 2003 48.00 48.50 48.00 48.30 112,200 -0.10(-0.21%)
Aug 01, 2003 48.51 48.51 48.01 48.40 68,400 -0.03(-0.06%)
Jul 31, 2003 48.85 48.85 48.20 48.43 76,500 -0.07(-0.14%)
Jul 30, 2003 48.26 48.94 48.25 48.50 80,200 +0.09(+0.19%)
Jul 29, 2003 48.24 49.24 48.24 48.41 58,700 -0.91(-1.85%)
Jul 28, 2003 48.00 49.44 48.00 49.32 66,400 +0.58(+1.19%)
Jul 25, 2003 48.00 48.96 48.00 48.74 70,500 +0.34(+0.70%)
Jul 24, 2003 48.36 48.95 48.11 48.40 53,100 -0.45(-0.92%)
Jul 23, 2003 48.00 48.90 48.00 48.85 76,100 +0.35(+0.72%)
Jul 22, 2003 49.02 49.02 48.00 48.50 58,000 +0.00(+0.00%)
Jul 21, 2003 48.11 48.97 48.02 48.50 70,700 +0.25(+0.52%)
Jul 18, 2003 49.56 49.56 47.75 48.25 50,100 -0.65(-1.33%)
Jul 17, 2003 49.31 49.98 48.70 48.90 56,600 -0.52(-1.05%)
Jul 16, 2003 49.86 50.55 49.20 49.42 51,500 -0.78(-1.55%)
Jul 15, 2003 50.58 51.22 49.80 50.20 99,100 -1.05(-2.05%)
Jul 14, 2003 49.60 51.26 49.30 51.25 128,300 +1.95(+3.96%)
Jul 11, 2003 49.16 49.62 48.63 49.30 41,788 +0.14(+0.28%)
Jul 10, 2003 49.20 49.47 48.75 49.16 53,300 -0.38(-0.77%)
Jul 09, 2003 49.90 50.00 49.10 49.54 58,900 -0.71(-1.41%)
Jul 08, 2003 49.72 50.38 49.00 50.25 81,100 +0.75(+1.52%)
Jul 07, 2003 49.85 50.00 49.20 49.50 70,900 -0.17(-0.34%)
Jul 03, 2003 49.35 49.95 48.92 49.67 46,700 +0.47(+0.96%)
Jul 02, 2003 48.68 49.50 47.85 49.20 56,400 +0.00(+0.00%)
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.