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, 2013 71.43 72.15 70.93 71.39 0 -0.06(-0.08%)
Jul 30, 2013 70.93 71.75 70.93 71.45 0 +0.65(+0.92%)
Jul 29, 2013 71.15 71.23 70.62 70.80 0 -0.40(-0.56%)
Jul 26, 2013 71.64 71.64 70.13 71.20 0 -0.82(-1.14%)
Jul 25, 2013 69.40 72.36 69.17 72.02 0 +2.62(+3.78%)
Jul 24, 2013 70.00 70.48 69.06 69.40 0 -0.51(-0.73%)
Jul 23, 2013 70.14 70.29 69.67 69.91 0 -0.20(-0.29%)
Jul 22, 2013 69.67 70.44 69.33 70.11 0 +0.59(+0.85%)
Jul 19, 2013 69.66 69.97 69.23 69.52 0 -0.25(-0.36%)
Jul 18, 2013 69.70 70.16 69.40 69.77 0 +0.23(+0.33%)
Jul 17, 2013 69.81 70.09 69.47 69.54 34,530 -0.28(-0.40%)
Jul 16, 2013 69.96 70.56 69.29 69.82 0 -0.29(-0.41%)
Jul 15, 2013 71.44 71.71 68.86 70.11 0 -1.33(-1.86%)
Jul 12, 2013 71.04 71.78 70.60 71.44 0 +0.04(+0.06%)
Jul 11, 2013 71.06 71.58 70.37 71.40 0 +0.89(+1.26%)
Jul 10, 2013 70.01 70.91 70.01 70.51 0 +0.24(+0.34%)
Jul 09, 2013 70.98 71.00 69.54 70.27 0 -0.92(-1.29%)
Jul 08, 2013 74.68 75.18 71.01 71.19 114,524 -3.51(-4.70%)
Jul 05, 2013 75.52 75.52 73.96 74.70 0 +0.20(+0.27%)
Jul 03, 2013 74.24 74.72 73.73 74.50 0 +0.01(+0.01%)
Jul 02, 2013 74.80 76.00 74.24 74.49 0 -1.12(-1.48%)
Jul 01, 2013 73.12 75.69 72.94 75.61 0 +2.78(+3.82%)
Jun 28, 2013 72.59 73.19 72.13 72.83 271,747 +0.10(+0.14%)
Jun 27, 2013 72.47 73.00 72.10 72.73 0 +0.45(+0.62%)
Jun 26, 2013 74.24 74.39 72.16 72.28 0 -1.54(-2.09%)
Jun 25, 2013 74.57 74.85 72.19 73.82 0 -0.30(-0.40%)
Jun 24, 2013 73.82 74.53 73.59 74.12 0 +0.07(+0.09%)
Jun 21, 2013 73.90 74.43 72.65 74.05 88,641 +0.19(+0.26%)
Jun 20, 2013 74.16 74.97 73.44 73.86 0 -1.06(-1.41%)
Jun 19, 2013 75.92 75.92 74.72 74.92 0 -0.90(-1.19%)
Jun 18, 2013 74.53 75.91 74.53 75.82 0 +1.13(+1.51%)
Jun 17, 2013 75.40 75.75 74.30 74.69 44,645 -0.29(-0.39%)
Jun 14, 2013 75.42 75.42 74.55 74.98 0 -0.45(-0.60%)
Jun 13, 2013 75.20 75.81 74.83 75.43 17,407 +0.59(+0.79%)
Jun 12, 2013 75.49 75.67 74.53 74.84 42,767 -0.48(-0.64%)
Jun 11, 2013 75.77 76.08 75.15 75.32 36,357 -1.37(-1.79%)
Jun 10, 2013 77.39 77.39 76.48 76.69 0 -0.67(-0.87%)
Jun 07, 2013 77.30 77.45 76.54 77.36 0 +0.37(+0.48%)
Jun 06, 2013 76.28 77.82 75.19 76.99 86,630 +0.87(+1.14%)
Jun 05, 2013 77.25 77.30 72.19 76.12 0 -4.19(-5.22%)
Jun 04, 2013 79.89 80.55 79.26 80.31 0 +0.30(+0.37%)
Jun 03, 2013 79.56 80.49 79.34 80.01 60,450 +0.52(+0.65%)
May 31, 2013 80.10 80.74 79.12 79.49 43,565 -1.15(-1.43%)
May 30, 2013 80.20 80.70 79.83 80.64 18,781 +0.46(+0.57%)
May 29, 2013 80.23 80.73 79.55 80.18 20,985 -0.73(-0.90%)
May 28, 2013 80.72 81.23 79.41 80.91 47,219 +0.94(+1.18%)
May 24, 2013 80.05 80.41 79.39 79.97 0 -0.28(-0.35%)
May 23, 2013 80.10 80.51 78.93 80.25 0 -0.13(-0.16%)
May 22, 2013 81.27 82.45 80.23 80.38 0 -0.94(-1.16%)
May 21, 2013 82.56 82.79 81.05 81.32 0 -1.07(-1.30%)
May 20, 2013 82.04 82.87 81.91 82.39 0 +0.04(+0.05%)
May 17, 2013 81.85 82.35 80.89 82.35 0 +0.99(+1.22%)
May 16, 2013 80.96 82.00 80.83 81.36 64,908 +0.05(+0.06%)
May 15, 2013 80.38 81.40 80.00 81.31 0 +1.46(+1.83%)
May 13, 2013 81.39 81.39 79.66 79.85 0 -0.46(-0.57%)
May 10, 2013 79.95 80.50 79.42 80.31 0 +0.67(+0.84%)
May 09, 2013 79.89 80.27 79.59 79.64 0 -0.49(-0.61%)
May 08, 2013 79.34 80.38 79.13 80.13 0 +0.57(+0.72%)
May 07, 2013 78.37 79.82 78.37 79.56 0 +1.27(+1.62%)
May 06, 2013 78.32 78.35 77.54 78.29 0 +0.13(+0.17%)
May 03, 2013 77.97 79.33 77.13 78.16 0 +1.03(+1.34%)
May 02, 2013 76.73 77.78 76.17 77.13 0 +0.52(+0.68%)
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.