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 (%)
Jan 31, 2012 56.60 56.75 55.87 56.73 85,734 +0.45(+0.80%)
Jan 30, 2012 56.50 56.50 56.14 56.28 37,411 -0.62(-1.09%)
Jan 27, 2012 57.01 57.32 56.68 56.90 39,105 -0.44(-0.77%)
Jan 26, 2012 58.06 58.33 56.79 57.34 37,936 -0.60(-1.04%)
Jan 25, 2012 57.43 58.07 57.00 57.94 29,613 +0.47(+0.82%)
Jan 24, 2012 57.48 57.55 57.18 57.47 53,581 -0.34(-0.59%)
Jan 23, 2012 58.00 58.29 57.51 57.81 52,882 -0.69(-1.18%)
Jan 20, 2012 59.40 59.45 58.00 58.50 86,885 -0.95(-1.60%)
Jan 19, 2012 59.56 59.61 59.29 59.45 37,534 -0.04(-0.07%)
Jan 18, 2012 59.09 59.54 58.89 59.49 50,375 +0.45(+0.76%)
Jan 17, 2012 59.30 59.31 58.93 59.04 58,111 +0.11(+0.19%)
Jan 13, 2012 58.11 59.10 58.11 58.93 64,952 +0.14(+0.24%)
Jan 12, 2012 59.30 59.30 58.55 58.79 58,544 +0.04(+0.07%)
Jan 11, 2012 58.02 58.91 58.01 58.75 94,940 +0.32(+0.55%)
Jan 10, 2012 59.30 59.59 58.04 58.43 120,124 -0.64(-1.08%)
Jan 09, 2012 58.13 59.40 58.13 59.07 72,055 +0.34(+0.58%)
Jan 06, 2012 57.90 59.10 57.66 58.73 109,776 +0.63(+1.08%)
Jan 05, 2012 57.79 58.40 57.50 58.10 42,998 -0.13(-0.22%)
Jan 04, 2012 57.54 58.48 57.54 58.23 87,480 +0.91(+1.59%)
Dec 30, 2011 57.86 58.49 57.22 57.32 39,875 -0.44(-0.76%)
Dec 29, 2011 56.77 58.00 56.77 57.76 34,220 +0.99(+1.74%)
Dec 28, 2011 57.73 57.99 56.60 56.77 34,357 -0.84(-1.46%)
Dec 27, 2011 56.34 57.95 55.93 57.61 26,397 +1.27(+2.25%)
Dec 23, 2011 56.63 56.87 56.20 56.34 20,330 +0.14(+0.25%)
Dec 21, 2011 55.51 56.20 55.09 56.20 49,728 +0.40(+0.72%)
Dec 20, 2011 55.34 55.88 55.07 55.80 66,985 +1.40(+2.57%)
Dec 19, 2011 55.50 56.27 54.30 54.40 37,387 -0.72(-1.31%)
Dec 16, 2011 55.02 55.57 54.61 55.12 134,509 +0.63(+1.16%)
Dec 15, 2011 53.69 54.58 53.69 54.49 47,061 +1.25(+2.35%)
Dec 14, 2011 52.78 53.88 52.55 53.24 70,346 +0.04(+0.08%)
Dec 13, 2011 54.56 55.35 52.72 53.20 117,049 -1.10(-2.03%)
Dec 12, 2011 54.94 54.94 53.96 54.30 79,881 -1.41(-2.53%)
Dec 09, 2011 56.18 56.70 55.34 55.71 114,430 +0.80(+1.46%)
Dec 08, 2011 55.95 55.95 54.80 54.91 62,051 -1.13(-2.02%)
Dec 07, 2011 56.03 56.33 54.89 56.04 48,729 -0.22(-0.39%)
Dec 06, 2011 56.96 57.82 55.84 56.26 72,258 -0.41(-0.72%)
Dec 05, 2011 56.80 57.57 56.23 56.67 74,477 +0.74(+1.32%)
Dec 02, 2011 56.97 57.19 55.61 55.93 67,035 -0.29(-0.52%)
Dec 01, 2011 55.67 56.54 55.35 56.22 54,552 +0.21(+0.37%)
Nov 30, 2011 54.46 56.11 54.46 56.01 103,764 +3.34(+6.34%)
Nov 29, 2011 52.88 53.03 52.12 52.67 44,053 -0.10(-0.19%)
Nov 28, 2011 51.61 53.49 51.61 52.77 56,266 +2.83(+5.67%)
Nov 25, 2011 50.99 51.38 49.83 49.94 14,681 -1.20(-2.35%)
Nov 23, 2011 52.29 52.61 51.06 51.14 46,769 -1.22(-2.33%)
Nov 22, 2011 52.69 52.91 52.35 52.36 26,724 -0.23(-0.44%)
Nov 21, 2011 52.80 53.22 52.47 52.59 49,930 -0.99(-1.85%)
Nov 18, 2011 53.61 54.56 53.31 53.58 56,113 -0.01(-0.02%)
Nov 17, 2011 53.49 54.39 53.28 53.59 50,911 +0.15(+0.28%)
Nov 16, 2011 53.66 54.60 53.31 53.44 35,888 -0.78(-1.44%)
Nov 15, 2011 53.40 54.38 52.98 54.22 46,321 +0.64(+1.19%)
Nov 14, 2011 53.30 54.21 53.27 53.58 53,578 +0.10(+0.19%)
Nov 11, 2011 52.38 53.56 51.98 53.48 57,121 +1.39(+2.67%)
Nov 10, 2011 53.16 53.16 51.85 52.09 70,016 -0.22(-0.42%)
Nov 09, 2011 52.99 53.61 52.18 52.31 50,400 -1.93(-3.56%)
Nov 08, 2011 53.23 54.34 52.74 54.24 67,919 +1.47(+2.79%)
Nov 07, 2011 52.80 52.85 51.91 52.77 51,549 -0.32(-0.60%)
Nov 04, 2011 52.97 53.10 52.61 53.09 39,919 -0.36(-0.67%)
Nov 03, 2011 53.48 53.49 52.59 53.45 83,232 +0.72(+1.37%)
Nov 02, 2011 52.60 53.15 52.18 52.73 78,143 +0.81(+1.56%)
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.