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 (%)
Jul 31, 2006 43.19 43.69 42.77 43.57 100,775 -0.06(-0.13%)
Jul 28, 2006 42.94 44.16 42.78 43.62 183,913 +0.78(+1.82%)
Jul 27, 2006 43.43 43.85 42.80 42.84 97,581 -0.50(-1.14%)
Jul 26, 2006 43.87 43.97 43.04 43.34 114,147 -0.81(-1.83%)
Jul 25, 2006 44.59 44.65 43.28 44.15 137,342 -0.53(-1.19%)
Jul 24, 2006 43.75 44.82 44.05 44.68 94,945 +0.93(+2.13%)
Jul 21, 2006 43.40 44.17 42.32 43.75 182,099 +0.13(+0.31%)
Jul 20, 2006 44.68 45.50 43.43 43.61 161,198 -1.10(-2.47%)
Jul 19, 2006 42.37 45.04 42.31 44.72 185,575 +2.34(+5.53%)
Jul 18, 2006 42.25 42.63 41.91 42.37 124,376 +0.26(+0.61%)
Jul 17, 2006 42.15 42.42 41.97 42.12 176,715 -0.12(-0.29%)
Jul 14, 2006 42.55 42.55 42.15 42.24 183,733 -0.26(-0.60%)
Jul 13, 2006 42.37 42.75 42.29 42.50 139,740 -0.04(-0.09%)
Jul 12, 2006 42.87 43.19 42.39 42.54 86,353 -0.55(-1.28%)
Jul 11, 2006 42.57 43.17 42.45 43.09 69,571 +0.52(+1.23%)
Jul 10, 2006 42.32 42.90 42.17 42.57 127,982 +0.22(+0.52%)
Jul 07, 2006 43.02 43.53 41.91 42.35 161,913 -0.83(-1.92%)
Jul 06, 2006 43.32 43.62 43.05 43.17 97,469 -0.04(-0.09%)
Jul 05, 2006 44.47 44.47 42.33 43.21 169,991 -0.94(-2.14%)
Jul 03, 2006 44.57 44.57 43.89 44.16 53,126 -0.24(-0.54%)
Jun 30, 2006 43.81 44.65 43.34 44.39 286,547 +0.72(+1.66%)
Jun 29, 2006 42.32 43.74 42.30 43.67 146,149 +1.52(+3.62%)
Jun 28, 2006 42.69 42.69 41.70 42.15 99,040 -0.26(-0.61%)
Jun 27, 2006 42.84 42.89 42.26 42.40 166,889 -0.55(-1.29%)
Jun 26, 2006 43.49 43.62 42.80 42.96 112,761 -0.24(-0.55%)
Jun 23, 2006 42.86 43.49 42.83 43.19 135,544 +0.24(+0.55%)
Jun 22, 2006 42.86 43.36 42.75 42.96 167,122 -0.12(-0.29%)
Jun 21, 2006 43.06 43.77 43.05 43.08 132,748 +0.02(+0.04%)
Jun 20, 2006 43.24 43.40 43.05 43.06 157,021 -0.27(-0.62%)
Jun 19, 2006 44.15 44.45 43.16 43.33 210,360 -0.78(-1.77%)
Jun 16, 2006 45.18 45.24 43.95 44.11 425,216 -1.15(-2.55%)
Jun 15, 2006 43.56 45.42 43.49 45.26 187,771 +1.87(+4.30%)
Jun 14, 2006 44.53 44.62 42.48 43.39 185,268 -1.23(-2.75%)
Jun 13, 2006 46.18 46.68 44.11 44.62 268,105 -1.56(-3.38%)
Jun 12, 2006 47.42 47.58 45.74 46.18 226,461 -1.14(-2.42%)
Jun 09, 2006 47.61 48.02 46.66 47.33 292,432 +0.42(+0.89%)
Jun 08, 2006 47.24 47.61 45.48 46.91 236,407 -0.33(-0.71%)
Jun 07, 2006 46.31 48.58 45.77 47.24 1,047,275 -5.33(-10.15%)
Jun 06, 2006 52.55 53.05 51.63 52.58 109,362 +0.41(+0.79%)
Jun 05, 2006 53.99 54.29 51.50 52.17 207,384 -2.15(-3.96%)
Jun 02, 2006 54.71 55.26 53.98 54.32 160,566 -0.55(-1.01%)
Jun 01, 2006 54.41 55.10 53.39 54.87 211,691 +0.46(+0.84%)
May 31, 2006 54.30 55.39 52.92 54.41 220,742 +0.35(+0.65%)
May 30, 2006 55.46 56.26 53.98 54.06 57,623 -1.68(-3.01%)
May 26, 2006 55.18 56.32 54.79 55.74 91,009 +0.27(+0.48%)
May 25, 2006 56.29 56.29 54.65 55.47 80,527 -0.15(-0.27%)
May 24, 2006 55.54 56.13 54.38 55.62 138,400 -0.10(-0.19%)
May 23, 2006 55.96 56.65 55.27 55.73 80,049 -0.36(-0.65%)
May 22, 2006 56.10 56.74 55.60 56.09 93,168 -0.41(-0.72%)
May 19, 2006 55.51 57.10 55.37 56.50 59,109 +0.63(+1.13%)
May 18, 2006 56.71 57.15 55.79 55.87 73,948 -0.76(-1.35%)
May 17, 2006 55.42 56.85 54.49 56.63 108,752 +0.56(+1.00%)
May 16, 2006 56.46 57.12 55.80 56.07 44,048 -0.45(-0.79%)
May 15, 2006 56.19 56.87 55.25 56.52 53,641 -0.06(-0.10%)
May 12, 2006 57.68 57.84 56.25 56.58 105,365 -1.49(-2.56%)
May 11, 2006 59.71 59.71 57.57 58.06 79,686 -1.48(-2.48%)
May 10, 2006 60.50 60.55 59.33 59.54 55,799 -0.93(-1.54%)
May 09, 2006 60.80 60.90 60.17 60.47 85,920 +0.00(+0.00%)
May 08, 2006 60.48 60.90 59.92 60.47 85,053 +0.18(+0.30%)
May 05, 2006 59.26 62.00 58.60 60.29 209,292 +1.28(+2.16%)
May 04, 2006 58.25 59.48 57.96 59.01 71,326 +0.59(+1.01%)
May 03, 2006 58.12 58.73 57.47 58.42 69,624 -0.04(-0.07%)
May 02, 2006 57.37 58.52 57.09 58.46 97,397 +1.05(+1.82%)
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.