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 (%)
Dec 31, 2009 36.67 36.68 36.68 36.68 80,109 -0.02(-0.05%)
Dec 30, 2009 35.95 36.74 35.95 36.70 135,483 +0.46(+1.26%)
Dec 29, 2009 36.23 36.31 35.70 36.24 59,952 +0.18(+0.50%)
Dec 28, 2009 35.37 36.60 35.37 36.06 175,352 +1.58(+4.59%)
Dec 24, 2009 34.30 34.53 34.30 34.48 12,623 +0.18(+0.53%)
Dec 23, 2009 34.36 34.48 34.02 34.30 79,605 -0.08(-0.22%)
Dec 22, 2009 34.53 34.72 34.15 34.37 66,274 +0.02(+0.06%)
Dec 21, 2009 33.97 34.53 33.88 34.35 67,898 +0.38(+1.12%)
Dec 18, 2009 33.25 33.97 32.94 33.97 229,624 +0.80(+2.41%)
Dec 17, 2009 34.04 34.13 32.76 33.17 52,510 -1.14(-3.33%)
Dec 16, 2009 34.60 34.60 34.12 34.32 55,497 +0.03(+0.08%)
Dec 15, 2009 34.41 34.68 34.15 34.29 52,372 -0.10(-0.28%)
Dec 14, 2009 34.27 34.71 33.96 34.38 97,146 -0.04(-0.11%)
Dec 11, 2009 34.18 34.83 33.74 34.42 85,863 +0.47(+1.37%)
Dec 10, 2009 33.91 34.92 33.26 33.95 579,302 -1.53(-4.32%)
Dec 09, 2009 35.26 35.88 34.96 35.49 63,447 +0.07(+0.19%)
Dec 08, 2009 36.13 36.87 35.25 35.42 115,116 -0.82(-2.26%)
Dec 07, 2009 37.17 37.35 36.14 36.24 84,943 -0.89(-2.39%)
Dec 04, 2009 37.52 37.91 36.74 37.13 100,867 +0.08(+0.21%)
Dec 03, 2009 38.34 38.62 36.93 37.05 54,704 -1.07(-2.80%)
Dec 02, 2009 38.28 39.22 37.95 38.12 55,868 -0.27(-0.69%)
Dec 01, 2009 38.76 38.87 37.99 38.38 37,736 -0.20(-0.52%)
Nov 30, 2009 38.22 38.58 37.21 38.58 71,704 +0.30(+0.80%)
Nov 27, 2009 38.63 39.20 38.27 38.28 19,976 -1.28(-3.23%)
Nov 25, 2009 38.97 40.01 38.97 39.56 41,518 +0.65(+1.66%)
Nov 24, 2009 37.86 39.02 37.46 38.91 31,274 +1.18(+3.13%)
Nov 23, 2009 37.27 38.42 37.24 37.73 37,937 +0.51(+1.38%)
Nov 20, 2009 37.31 38.00 36.50 37.21 33,371 -0.42(-1.11%)
Nov 19, 2009 38.51 38.81 37.29 37.63 30,922 -1.18(-3.04%)
Nov 18, 2009 37.89 38.93 37.89 38.81 38,671 +0.82(+2.16%)
Nov 17, 2009 37.92 38.05 37.15 37.99 20,496 +0.05(+0.13%)
Nov 16, 2009 36.29 38.17 35.97 37.95 54,587 +2.00(+5.56%)
Nov 13, 2009 35.42 36.05 34.91 35.95 25,295 +0.28(+0.77%)
Nov 12, 2009 36.14 36.42 35.17 35.67 42,953 -0.54(-1.50%)
Nov 11, 2009 36.84 36.91 35.87 36.21 25,223 -0.41(-1.12%)
Nov 10, 2009 35.74 36.89 35.48 36.62 52,363 +0.84(+2.34%)
Nov 09, 2009 35.64 36.35 35.64 35.78 42,344 +0.41(+1.16%)
Nov 06, 2009 35.26 36.06 35.25 35.37 20,346 -0.27(-0.75%)
Nov 05, 2009 35.17 35.71 34.73 35.64 57,011 +0.80(+2.30%)
Nov 04, 2009 35.37 35.66 34.79 34.84 45,566 -0.39(-1.11%)
Nov 03, 2009 35.02 35.32 34.55 35.23 37,674 -0.12(-0.35%)
Nov 02, 2009 35.65 36.04 34.90 35.35 48,367 -0.21(-0.59%)
Oct 30, 2009 36.55 36.85 35.46 35.56 67,084 -1.30(-3.51%)
Oct 29, 2009 38.24 38.41 36.76 36.86 55,436 -1.07(-2.81%)
Oct 28, 2009 38.50 38.80 37.69 37.93 58,458 -0.50(-1.31%)
Oct 27, 2009 37.24 38.99 37.16 38.43 77,412 +1.28(+3.43%)
Oct 26, 2009 38.38 39.30 37.09 37.16 125,738 -1.09(-2.84%)
Oct 23, 2009 38.14 38.93 37.82 38.24 72,121 -0.30(-0.77%)
Oct 22, 2009 37.53 38.56 37.45 38.54 51,654 +0.85(+2.25%)
Oct 21, 2009 36.76 37.78 36.68 37.69 84,912 +0.96(+2.62%)
Oct 20, 2009 36.33 37.40 36.29 36.73 44,297 -0.74(-1.98%)
Oct 19, 2009 37.10 37.75 36.67 37.47 48,210 +0.59(+1.60%)
Oct 16, 2009 37.43 37.79 36.68 36.88 63,352 -0.69(-1.83%)
Oct 15, 2009 37.77 37.93 37.32 37.56 43,691 -0.67(-1.74%)
Oct 14, 2009 38.25 38.56 37.90 38.23 69,826 +0.09(+0.22%)
Oct 13, 2009 37.48 38.36 37.48 38.15 76,269 +0.74(+1.99%)
Oct 12, 2009 37.31 37.62 36.50 37.40 120,052 +1.09(+2.99%)
Oct 09, 2009 35.56 36.48 35.52 36.32 86,826 +0.63(+1.76%)
Oct 08, 2009 35.70 36.17 35.24 35.69 53,198 +0.31(+0.89%)
Oct 07, 2009 35.21 35.53 35.15 35.37 49,184 -0.08(-0.21%)
Oct 06, 2009 35.41 35.45 35.09 35.45 69,167 +0.11(+0.32%)
Oct 05, 2009 35.22 35.38 34.66 35.34 65,713 +0.23(+0.65%)
Oct 02, 2009 35.15 35.38 34.56 35.11 83,701 -0.09(-0.24%)
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.