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 30, 2009 36.16 37.23 35.58 36.40 118,234 +0.47(+1.31%)
Apr 29, 2009 35.91 36.29 35.20 35.93 78,599 +0.41(+1.15%)
Apr 28, 2009 35.33 36.22 35.15 35.52 63,511 -0.13(-0.36%)
Apr 27, 2009 36.06 36.62 35.36 35.65 106,175 -0.98(-2.68%)
Apr 24, 2009 34.59 37.07 33.78 36.63 167,473 +2.37(+6.92%)
Apr 23, 2009 33.23 34.98 32.08 34.26 197,508 +0.89(+2.67%)
Apr 22, 2009 33.21 34.28 33.21 33.37 128,257 -0.48(-1.42%)
Apr 21, 2009 33.28 34.25 33.14 33.85 66,181 +0.50(+1.50%)
Apr 20, 2009 34.15 34.83 32.73 33.35 94,562 -1.41(-4.06%)
Apr 17, 2009 34.14 35.11 33.37 34.76 138,741 +0.73(+2.15%)
Apr 16, 2009 34.00 34.32 33.24 34.03 97,402 +0.05(+0.15%)
Apr 15, 2009 33.15 34.54 32.78 33.98 101,462 +0.72(+2.16%)
Apr 14, 2009 34.24 34.84 32.19 33.26 153,532 -1.59(-4.56%)
Apr 13, 2009 34.72 35.36 34.47 34.85 55,852 -0.37(-1.05%)
Apr 09, 2009 34.45 35.50 33.81 35.22 110,003 +1.36(+4.02%)
Apr 08, 2009 34.05 34.82 33.50 33.86 69,969 -0.05(-0.15%)
Apr 07, 2009 33.87 35.11 33.75 33.91 79,036 -0.31(-0.91%)
Apr 06, 2009 34.01 34.59 32.54 34.22 63,044 -0.23(-0.67%)
Apr 03, 2009 34.04 34.45 33.36 34.45 47,246 +0.44(+1.29%)
Apr 02, 2009 33.64 34.59 32.68 34.01 118,161 +0.97(+2.94%)
Apr 01, 2009 31.70 33.10 31.70 33.04 100,838 +1.02(+3.19%)
Mar 31, 2009 31.94 33.24 31.49 32.02 81,640 +0.54(+1.72%)
Mar 30, 2009 31.41 31.64 30.58 31.48 65,821 -2.19(-6.50%)
Mar 26, 2009 32.31 33.68 31.67 33.67 121,336 +1.75(+5.48%)
Mar 25, 2009 31.96 32.63 30.37 31.92 88,987 +0.36(+1.14%)
Mar 24, 2009 32.07 32.59 31.45 31.56 65,228 -1.08(-3.31%)
Mar 23, 2009 31.35 32.74 30.47 32.64 105,098 +2.03(+6.63%)
Mar 20, 2009 31.88 32.48 30.51 30.61 190,234 -0.96(-3.04%)
Mar 19, 2009 33.80 33.80 31.50 31.57 162,534 -1.91(-5.70%)
Mar 18, 2009 32.90 33.68 31.25 33.48 112,040 +0.50(+1.52%)
Mar 17, 2009 32.80 33.55 31.90 32.98 102,917 +0.06(+0.18%)
Mar 16, 2009 33.22 33.98 32.69 32.92 111,448 +0.01(+0.03%)
Mar 13, 2009 32.58 33.35 32.20 32.91 87,736 +0.65(+2.01%)
Mar 12, 2009 30.93 32.61 30.70 32.26 125,364 +1.28(+4.13%)
Mar 11, 2009 30.94 31.70 30.41 30.98 229,829 +0.16(+0.52%)
Mar 10, 2009 27.82 30.88 27.03 30.82 147,824 +3.54(+12.98%)
Mar 09, 2009 26.78 27.35 26.22 27.28 99,068 +0.28(+1.04%)
Mar 06, 2009 26.46 27.09 26.18 27.00 106,996 +0.83(+3.17%)
Mar 05, 2009 25.84 28.12 25.50 26.17 203,079 -0.38(-1.43%)
Mar 04, 2009 26.65 27.26 25.83 26.55 161,373 -0.73(-2.68%)
Mar 02, 2009 27.97 27.97 27.07 27.28 151,508 -0.97(-3.43%)
Feb 27, 2009 28.07 28.56 27.81 28.25 118,474 -0.14(-0.49%)
Feb 26, 2009 28.55 29.26 27.89 28.39 108,439 +0.16(+0.57%)
Feb 25, 2009 28.26 28.82 27.68 28.23 101,908 -0.27(-0.95%)
Feb 24, 2009 28.80 29.29 27.73 28.50 139,354 +0.16(+0.56%)
Feb 23, 2009 29.68 29.80 28.17 28.34 97,769 -1.26(-4.26%)
Feb 20, 2009 29.48 29.89 29.00 29.60 112,138 -0.35(-1.17%)
Feb 19, 2009 30.15 30.20 29.59 29.95 98,225 +0.22(+0.74%)
Feb 18, 2009 30.09 30.39 29.51 29.73 82,660 -0.23(-0.77%)
Feb 17, 2009 30.13 30.69 29.89 29.96 193,967 -0.76(-2.47%)
Feb 13, 2009 30.07 31.49 29.90 30.72 197,756 +0.76(+2.54%)
Feb 12, 2009 29.27 30.06 28.66 29.96 180,617 +0.69(+2.36%)
Feb 11, 2009 28.55 29.66 28.48 29.27 127,107 +0.95(+3.35%)
Feb 10, 2009 28.60 29.06 28.10 28.32 129,936 -0.52(-1.80%)
Feb 09, 2009 29.38 29.78 27.98 28.84 239,792 -0.74(-2.50%)
Feb 06, 2009 29.19 29.87 28.95 29.58 149,944 +0.55(+1.89%)
Feb 05, 2009 27.81 29.08 27.57 29.03 125,839 +1.22(+4.39%)
Feb 04, 2009 26.64 28.47 26.49 27.81 146,124 +1.20(+4.51%)
Feb 03, 2009 25.53 26.92 25.43 26.61 151,981 +1.20(+4.72%)
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.