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, 2016 88.39 89.59 87.65 88.60 97,409 +0.53(+0.60%)
Sep 29, 2016 89.50 89.50 87.71 88.07 82,672 -1.86(-2.07%)
Sep 28, 2016 91.65 91.74 89.44 89.93 127,667 -1.44(-1.58%)
Sep 27, 2016 90.47 91.71 90.47 91.37 125,854 +0.48(+0.53%)
Sep 26, 2016 91.27 92.35 90.38 90.89 145,816 -1.31(-1.42%)
Sep 23, 2016 90.97 92.78 88.81 92.20 342,941 +0.25(+0.27%)
Sep 22, 2016 88.33 94.39 85.32 91.95 305,464 +2.63(+2.94%)
Sep 21, 2016 92.00 92.99 88.85 89.32 109,367 -2.30(-2.51%)
Sep 20, 2016 92.31 92.31 91.08 91.62 92,722 -0.69(-0.75%)
Sep 19, 2016 92.95 93.73 91.97 92.31 56,263 -0.13(-0.14%)
Sep 16, 2016 90.50 93.14 90.05 92.44 225,131 +2.21(+2.45%)
Sep 15, 2016 88.19 90.52 88.19 90.23 52,183 +1.71(+1.93%)
Sep 14, 2016 87.87 89.83 87.87 88.52 37,269 +0.25(+0.28%)
Sep 13, 2016 88.87 89.89 87.33 88.27 101,749 -1.21(-1.35%)
Sep 12, 2016 86.50 90.18 86.50 89.48 65,491 +1.70(+1.94%)
Sep 09, 2016 89.33 89.75 87.64 87.78 53,579 -2.16(-2.40%)
Sep 08, 2016 90.90 90.96 89.79 89.94 45,173 -1.06(-1.16%)
Sep 07, 2016 90.87 91.38 90.68 91.00 100,297 -0.08(-0.09%)
Sep 06, 2016 90.75 91.60 90.75 91.08 53,800 +0.08(+0.09%)
Sep 02, 2016 89.50 91.00 91.00 91.00 90,600 +2.10(+2.36%)
Sep 01, 2016 89.24 89.24 88.20 88.90 63,246 -0.10(-0.11%)
Aug 31, 2016 90.23 90.45 88.47 89.00 71,364 -1.19(-1.32%)
Aug 30, 2016 89.79 90.30 89.56 90.19 42,489 +0.32(+0.36%)
Aug 29, 2016 89.30 90.41 89.04 89.87 47,739 +0.63(+0.71%)
Aug 26, 2016 88.67 89.56 88.09 89.24 45,146 +0.27(+0.30%)
Aug 25, 2016 87.67 89.08 87.03 88.97 44,773 +0.92(+1.04%)
Aug 24, 2016 88.63 89.67 87.75 88.05 54,250 -0.96(-1.08%)
Aug 23, 2016 89.21 89.89 88.66 89.01 53,908 +0.16(+0.18%)
Aug 22, 2016 89.12 90.00 88.34 88.85 69,107 -0.55(-0.62%)
Aug 19, 2016 88.23 89.51 87.96 89.40 169,810 +0.80(+0.90%)
Aug 18, 2016 87.57 88.75 86.75 88.60 94,508 +1.46(+1.68%)
Aug 17, 2016 86.23 87.55 86.10 87.14 94,370 +0.58(+0.67%)
Aug 16, 2016 86.84 88.00 86.47 86.56 78,462 -0.73(-0.84%)
Aug 15, 2016 86.51 87.40 86.30 87.29 54,039 +0.60(+0.69%)
Aug 12, 2016 86.59 87.08 86.32 86.69 25,085 +0.34(+0.39%)
Aug 11, 2016 86.94 87.00 85.82 86.35 34,939 -0.22(-0.25%)
Aug 10, 2016 86.57 86.99 85.52 86.57 49,907 -0.18(-0.21%)
Aug 09, 2016 86.09 86.96 86.09 86.75 48,726 +0.83(+0.97%)
Aug 08, 2016 86.79 86.79 85.13 85.92 50,079 -1.08(-1.24%)
Aug 05, 2016 85.65 87.00 85.48 87.00 61,082 +1.45(+1.69%)
Aug 04, 2016 84.80 86.05 84.78 85.55 56,221 +0.74(+0.87%)
Aug 03, 2016 84.17 85.28 83.24 84.81 59,430 +0.18(+0.21%)
Aug 02, 2016 84.76 85.98 83.88 84.63 99,801 -0.22(-0.26%)
Aug 01, 2016 83.55 85.22 83.50 84.85 69,517 +0.83(+0.99%)
Jul 29, 2016 83.40 85.58 82.70 84.02 96,247 +0.19(+0.23%)
Jul 28, 2016 83.00 84.67 82.56 83.83 97,382 +0.65(+0.78%)
Jul 27, 2016 82.16 83.27 81.59 83.18 109,908 +1.54(+1.89%)
Jul 26, 2016 80.73 83.09 80.73 81.64 57,149 +0.31(+0.38%)
Jul 25, 2016 82.81 83.30 80.48 81.33 89,670 -1.72(-2.07%)
Jul 22, 2016 81.66 83.95 81.66 83.05 131,556 +1.28(+1.57%)
Jul 21, 2016 82.88 83.38 81.59 81.77 114,813 -1.20(-1.45%)
Jul 20, 2016 82.00 83.94 81.51 82.97 98,100 +1.48(+1.82%)
Jul 19, 2016 82.27 83.46 81.13 81.49 82,699 -1.15(-1.39%)
Jul 18, 2016 81.82 84.95 81.36 82.64 134,193 +0.42(+0.51%)
Jul 15, 2016 82.96 83.22 81.90 82.22 61,716 -0.14(-0.17%)
Jul 14, 2016 82.58 83.15 82.14 82.36 49,555 +0.19(+0.23%)
Jul 13, 2016 82.58 83.00 81.63 82.17 82,913 +0.02(+0.02%)
Jul 12, 2016 82.49 82.96 81.88 82.15 75,051 +0.34(+0.42%)
Jul 11, 2016 82.30 83.02 81.31 81.81 73,785 +0.24(+0.29%)
Jul 08, 2016 81.26 82.83 80.88 81.57 99,544 +0.96(+1.19%)
Jul 07, 2016 80.74 81.26 80.15 80.61 44,921 +0.40(+0.50%)
Jul 05, 2016 80.13 81.06 79.80 80.21 89,846 -0.36(-0.45%)
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.