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 (%)
Apr 29, 2005 41.25 41.99 40.58 41.71 48,627 +0.48(+1.16%)
Apr 28, 2005 41.72 41.72 40.65 41.23 77,158 -0.47(-1.13%)
Apr 27, 2005 41.75 42.14 41.22 41.70 35,326 -0.12(-0.29%)
Apr 26, 2005 41.31 41.93 41.22 41.82 78,820 +0.16(+0.38%)
Apr 25, 2005 41.74 41.74 41.23 41.66 58,794 +0.57(+1.39%)
Apr 22, 2005 41.21 41.44 40.92 41.09 42,408 -0.33(-0.80%)
Apr 21, 2005 41.00 42.07 40.28 41.42 59,165 +1.17(+2.91%)
Apr 20, 2005 42.32 42.45 40.24 40.25 72,166 -1.52(-3.64%)
Apr 19, 2005 41.55 42.35 41.55 41.77 80,873 +0.24(+0.58%)
Apr 18, 2005 41.87 42.17 41.26 41.53 48,597 -0.34(-0.81%)
Apr 15, 2005 43.04 43.21 41.83 41.87 66,074 -0.87(-2.04%)
Apr 14, 2005 43.28 43.28 42.72 42.74 71,745 -0.42(-0.97%)
Apr 13, 2005 42.84 43.44 42.39 43.16 43,835 +0.32(+0.75%)
Apr 12, 2005 42.32 43.30 41.66 42.84 54,113 +0.10(+0.23%)
Apr 11, 2005 42.52 43.06 42.01 42.74 71,562 +0.64(+1.52%)
Apr 08, 2005 43.27 43.27 42.00 42.10 88,636 -0.85(-1.98%)
Apr 07, 2005 42.98 43.11 42.70 42.95 77,633 +0.12(+0.28%)
Apr 06, 2005 43.31 43.31 42.20 42.83 61,807 -0.16(-0.37%)
Apr 05, 2005 43.14 43.43 42.14 42.99 93,503 +0.03(+0.07%)
Apr 04, 2005 43.14 43.18 42.43 42.96 60,428 +0.21(+0.49%)
Apr 01, 2005 43.14 43.80 42.25 42.75 97,707 -0.50(-1.16%)
Mar 31, 2005 42.53 43.30 42.01 43.25 89,402 +0.50(+1.17%)
Mar 30, 2005 42.72 43.17 42.41 42.75 47,082 +0.31(+0.73%)
Mar 29, 2005 41.72 43.30 41.72 42.44 70,940 +0.31(+0.74%)
Mar 28, 2005 43.38 43.38 41.45 42.13 93,987 -0.62(-1.45%)
Mar 24, 2005 43.01 43.33 42.52 42.75 99,914 -0.11(-0.26%)
Mar 23, 2005 43.27 43.80 42.65 42.86 52,187 -0.39(-0.90%)
Mar 22, 2005 44.95 44.95 42.86 43.25 71,569 -1.42(-3.18%)
Mar 21, 2005 43.59 44.81 43.59 44.67 106,635 +0.17(+0.38%)
Mar 18, 2005 43.10 44.67 43.04 44.50 178,391 +1.96(+4.61%)
Mar 17, 2005 43.86 44.75 41.71 42.54 128,140 -1.47(-3.34%)
Mar 16, 2005 42.60 45.10 42.60 44.01 128,706 +1.40(+3.29%)
Mar 15, 2005 43.45 43.92 42.61 42.61 65,283 -0.37(-0.86%)
Mar 14, 2005 42.60 43.42 42.60 42.98 49,223 +0.25(+0.59%)
Mar 11, 2005 41.12 42.98 40.98 42.73 68,504 +1.58(+3.84%)
Mar 10, 2005 40.50 41.94 39.68 41.15 511,147 -2.10(-4.86%)
Mar 09, 2005 44.00 44.04 43.22 43.25 70,105 +0.07(+0.16%)
Mar 08, 2005 43.79 43.79 43.01 43.18 49,065 -0.45(-1.03%)
Mar 07, 2005 43.11 44.01 43.11 43.63 68,923 +0.34(+0.79%)
Mar 04, 2005 42.99 43.41 42.57 43.29 41,584 +0.45(+1.05%)
Mar 03, 2005 42.75 43.00 42.62 42.84 30,664 +0.25(+0.59%)
Mar 02, 2005 42.73 43.00 42.23 42.59 35,618 -0.63(-1.46%)
Mar 01, 2005 42.86 43.38 42.61 43.22 44,100 +0.28(+0.65%)
Feb 28, 2005 42.85 43.31 42.41 42.94 32,054 -0.30(-0.69%)
Feb 25, 2005 41.57 43.34 41.57 43.24 65,806 +1.34(+3.20%)
Feb 24, 2005 41.68 42.02 40.91 41.90 41,376 +0.56(+1.35%)
Feb 23, 2005 41.26 41.66 40.95 41.34 38,335 +0.16(+0.39%)
Feb 22, 2005 41.65 42.05 40.89 41.18 35,096 -0.79(-1.88%)
Feb 18, 2005 42.42 42.43 41.75 41.97 51,489 +0.25(+0.60%)
Feb 17, 2005 42.48 42.48 41.30 41.72 109,899 -0.38(-0.90%)
Feb 16, 2005 41.78 42.46 41.37 42.10 58,615 +0.61(+1.47%)
Feb 15, 2005 41.76 42.40 41.33 41.49 48,712 +0.17(+0.41%)
Feb 14, 2005 41.45 42.80 41.23 41.32 48,265 -1.58(-3.68%)
Feb 11, 2005 42.05 42.96 41.72 42.90 48,574 +1.19(+2.85%)
Feb 10, 2005 42.21 42.97 41.71 41.71 34,339 -0.07(-0.17%)
Feb 09, 2005 43.72 43.72 41.61 41.78 44,177 -0.96(-2.25%)
Feb 08, 2005 41.59 44.50 40.85 42.74 80,055 +1.64(+3.99%)
Feb 07, 2005 41.10 41.10 41.10 41.10 0 +0.00(+0.00%)
Feb 04, 2005 41.10 41.10 41.10 41.10 0 +0.00(+0.00%)
Feb 03, 2005 41.10 41.10 41.10 41.10 0 +0.00(+0.00%)
Feb 02, 2005 41.10 41.10 41.10 41.10 0 +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.