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 (%)
Feb 27, 2004 41.65 42.08 41.32 41.69 25,100 -0.52(-1.23%)
Feb 26, 2004 41.97 42.46 41.88 42.21 40,300 +0.06(+0.14%)
Feb 25, 2004 42.01 42.30 41.84 42.15 41,400 +0.27(+0.64%)
Feb 24, 2004 41.68 41.95 41.68 41.88 54,200 -0.05(-0.12%)
Feb 23, 2004 43.04 43.04 41.69 41.93 84,000 -0.07(-0.17%)
Feb 20, 2004 42.70 43.03 41.71 42.00 32,700 -0.84(-1.96%)
Feb 19, 2004 42.82 44.35 42.45 42.84 97,700 -0.07(-0.16%)
Feb 18, 2004 42.11 43.35 42.11 42.91 77,000 -0.02(-0.05%)
Feb 17, 2004 43.70 43.70 41.86 42.93 34,800 +0.32(+0.75%)
Feb 13, 2004 42.84 43.20 42.45 42.61 68,300 -0.44(-1.02%)
Feb 12, 2004 43.69 43.69 43.05 43.05 96,700 -0.35(-0.81%)
Feb 11, 2004 44.01 44.01 42.69 43.40 76,600 -0.21(-0.48%)
Feb 10, 2004 43.49 43.86 43.00 43.61 112,200 +0.11(+0.26%)
Feb 09, 2004 44.02 44.02 42.25 43.50 79,200 -0.33(-0.75%)
Feb 06, 2004 40.75 43.84 40.50 43.83 96,300 +3.13(+7.69%)
Feb 05, 2004 40.66 41.86 40.40 40.70 52,900 -0.12(-0.29%)
Feb 04, 2004 41.50 41.76 40.67 40.82 70,100 -1.05(-2.51%)
Feb 03, 2004 42.51 42.84 41.57 41.87 70,100 -0.73(-1.71%)
Feb 02, 2004 42.52 43.03 42.28 42.60 53,000 -0.25(-0.58%)
Jan 30, 2004 42.30 43.27 41.96 42.85 73,300 +0.22(+0.52%)
Jan 29, 2004 42.75 43.65 42.38 42.63 64,700 -0.25(-0.58%)
Jan 28, 2004 42.58 43.25 42.47 42.88 74,300 +0.07(+0.16%)
Jan 27, 2004 42.18 43.15 42.12 42.81 78,000 -0.39(-0.90%)
Jan 26, 2004 42.77 43.47 42.77 43.20 121,400 -0.60(-1.37%)
Jan 23, 2004 44.36 44.36 42.46 43.80 67,200 -0.06(-0.14%)
Jan 22, 2004 43.65 44.09 43.65 43.86 89,200 -0.31(-0.70%)
Jan 21, 2004 43.30 44.29 43.25 44.17 83,000 +0.19(+0.43%)
Jan 20, 2004 43.00 43.99 42.85 43.98 89,600 +1.02(+2.37%)
Jan 16, 2004 42.86 44.00 42.36 42.96 71,500 -0.37(-0.85%)
Jan 15, 2004 42.85 43.85 42.14 43.33 81,110 +0.68(+1.59%)
Jan 14, 2004 42.49 42.74 42.11 42.65 109,543 +0.40(+0.95%)
Jan 13, 2004 42.09 42.33 42.00 42.25 120,104 +0.25(+0.60%)
Jan 12, 2004 41.81 42.18 41.80 42.00 116,904 +0.00(+0.00%)
Jan 09, 2004 41.97 42.10 41.28 42.00 64,775 -0.08(-0.19%)
Jan 08, 2004 41.90 42.17 41.34 42.08 85,588 +0.26(+0.62%)
Jan 07, 2004 41.00 41.90 41.00 41.82 67,288 +0.54(+1.31%)
Jan 06, 2004 41.14 41.70 41.14 41.28 119,900 +0.27(+0.66%)
Jan 05, 2004 41.45 41.88 41.00 41.01 125,600 -0.50(-1.20%)
Jan 02, 2004 41.00 41.75 41.00 41.51 62,800 +0.46(+1.12%)
Dec 31, 2003 41.20 41.46 41.00 41.05 88,100 -0.07(-0.17%)
Dec 30, 2003 41.56 41.71 41.00 41.12 69,528 -0.45(-1.08%)
Dec 29, 2003 40.40 41.57 40.19 41.57 96,747 +1.41(+3.51%)
Dec 26, 2003 40.65 40.65 39.97 40.16 39,080 +0.23(+0.58%)
Dec 24, 2003 39.31 40.26 39.31 39.93 34,951 -0.66(-1.63%)
Dec 23, 2003 39.90 41.00 39.69 40.59 77,487 +0.50(+1.25%)
Dec 22, 2003 40.77 40.77 39.62 40.09 63,996 -0.22(-0.55%)
Dec 19, 2003 41.00 41.00 39.49 40.31 85,944 +0.25(+0.62%)
Dec 18, 2003 40.00 40.55 39.25 40.06 77,590 +0.58(+1.47%)
Dec 17, 2003 39.72 39.72 39.00 39.48 100,843 +0.12(+0.30%)
Dec 16, 2003 39.26 39.55 38.75 39.36 71,757 +0.36(+0.92%)
Dec 15, 2003 42.00 42.00 38.83 39.00 131,722 -0.39(-0.99%)
Dec 12, 2003 39.82 39.90 39.00 39.39 86,048 +0.00(+0.00%)
Dec 11, 2003 39.31 39.57 39.00 39.39 76,453 +0.08(+0.20%)
Dec 10, 2003 40.02 40.25 39.00 39.31 172,942 -0.61(-1.53%)
Dec 09, 2003 38.49 41.04 37.60 39.92 219,092 -1.80(-4.31%)
Dec 08, 2003 41.87 42.15 40.85 41.72 78,244 +0.72(+1.76%)
Dec 05, 2003 40.79 41.42 40.69 41.00 49,466 +0.21(+0.51%)
Dec 04, 2003 40.40 41.01 40.23 40.79 82,969 +0.28(+0.69%)
Dec 03, 2003 42.50 42.50 40.45 40.51 118,410 -1.04(-2.50%)
Dec 02, 2003 42.25 42.28 41.38 41.55 100,422 -0.52(-1.24%)
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.