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 (%)
Feb 28, 2007 53.88 54.36 53.10 53.29 89,309 -0.62(-1.15%)
Feb 27, 2007 54.98 55.36 53.40 53.91 134,426 -1.30(-2.35%)
Feb 26, 2007 55.34 55.99 54.82 55.20 51,472 -0.12(-0.22%)
Feb 23, 2007 55.70 56.07 55.26 55.33 39,944 -0.56(-1.01%)
Feb 22, 2007 55.98 56.44 55.61 55.89 65,082 +0.24(+0.43%)
Feb 21, 2007 56.13 56.55 55.44 55.65 64,264 -0.74(-1.32%)
Feb 20, 2007 56.19 56.81 55.73 56.39 45,077 +0.02(+0.03%)
Feb 16, 2007 57.18 57.21 55.83 56.38 54,582 -0.77(-1.35%)
Feb 15, 2007 57.00 57.90 56.82 57.15 111,522 +0.07(+0.12%)
Feb 14, 2007 55.95 57.68 55.74 57.08 69,913 +1.14(+2.04%)
Feb 13, 2007 56.62 56.62 55.38 55.94 83,181 -0.45(-0.79%)
Feb 12, 2007 56.92 57.15 56.07 56.39 60,270 -0.45(-0.79%)
Feb 09, 2007 57.09 57.25 56.65 56.83 54,748 -0.24(-0.42%)
Feb 08, 2007 56.52 57.28 56.37 57.07 41,668 +0.65(+1.15%)
Feb 07, 2007 56.19 56.50 56.10 56.42 51,132 +0.30(+0.54%)
Feb 06, 2007 56.09 56.22 55.77 56.12 47,355 +0.09(+0.15%)
Feb 05, 2007 56.10 56.52 55.79 56.03 88,231 +0.04(+0.07%)
Feb 02, 2007 55.83 56.24 55.72 55.99 70,654 -0.12(-0.22%)
Feb 01, 2007 56.19 56.19 55.82 56.12 97,453 +0.19(+0.34%)
Jan 31, 2007 55.33 56.07 54.75 55.93 83,742 +0.01(+0.02%)
Jan 30, 2007 56.05 56.05 55.52 55.92 48,425 -0.11(-0.20%)
Jan 29, 2007 55.72 56.10 55.58 56.03 94,043 +0.22(+0.39%)
Jan 26, 2007 55.46 55.81 55.16 55.81 117,216 +0.46(+0.83%)
Jan 25, 2007 55.41 56.19 55.08 55.36 113,820 -0.49(-0.87%)
Jan 24, 2007 55.40 56.59 54.73 55.84 242,931 +2.34(+4.38%)
Jan 23, 2007 52.34 53.65 52.34 53.50 82,237 +1.05(+2.00%)
Jan 22, 2007 52.35 52.70 52.15 52.45 119,529 -0.02(-0.04%)
Jan 19, 2007 51.57 52.72 51.57 52.47 92,590 +1.10(+2.13%)
Jan 18, 2007 51.57 51.90 51.32 51.38 69,881 -0.44(-0.85%)
Jan 17, 2007 51.50 52.10 51.50 51.81 59,044 -0.03(-0.06%)
Jan 16, 2007 52.85 52.95 51.23 51.84 58,220 -0.89(-1.68%)
Jan 12, 2007 52.34 52.77 52.32 52.73 46,992 +0.44(+0.84%)
Jan 11, 2007 51.62 52.68 51.60 52.29 157,709 +0.82(+1.59%)
Jan 10, 2007 51.24 51.47 50.75 51.47 103,128 -0.15(-0.30%)
Jan 09, 2007 51.91 51.93 51.12 51.62 82,488 -0.43(-0.82%)
Jan 08, 2007 52.20 52.39 51.52 52.05 91,514 -0.24(-0.46%)
Jan 05, 2007 53.34 53.34 51.81 52.29 108,130 -1.07(-2.00%)
Jan 04, 2007 53.49 53.49 52.64 53.36 121,311 +0.14(+0.27%)
Jan 03, 2007 53.87 54.70 52.50 53.21 91,178 -0.26(-0.48%)
Dec 29, 2006 54.20 54.67 53.35 53.47 102,087 -0.86(-1.58%)
Dec 28, 2006 54.70 54.80 54.23 54.33 68,319 -0.30(-0.54%)
Dec 27, 2006 53.89 55.03 53.89 54.62 88,411 +0.94(+1.76%)
Dec 26, 2006 52.75 53.98 52.75 53.68 71,046 +0.80(+1.51%)
Dec 22, 2006 52.79 53.28 52.59 52.88 111,106 -0.10(-0.18%)
Dec 21, 2006 52.74 53.42 52.72 52.98 147,107 +0.19(+0.36%)
Dec 20, 2006 52.86 53.19 52.44 52.78 184,963 +0.10(+0.18%)
Dec 19, 2006 52.70 52.96 52.10 52.69 179,474 -0.68(-1.27%)
Dec 18, 2006 53.70 53.70 53.15 53.37 127,749 -0.16(-0.30%)
Dec 15, 2006 52.84 53.68 52.72 53.53 219,113 +0.69(+1.30%)
Dec 14, 2006 52.26 53.70 52.26 52.84 100,732 +0.53(+1.02%)
Dec 13, 2006 52.15 52.79 51.95 52.31 162,249 +0.33(+0.64%)
Dec 12, 2006 51.15 52.37 50.71 51.98 177,346 +0.64(+1.24%)
Dec 11, 2006 46.66 52.25 45.72 51.34 609,578 +1.30(+2.59%)
Dec 08, 2006 49.87 50.40 49.55 50.04 148,895 -0.18(-0.36%)
Dec 07, 2006 52.14 52.14 49.94 50.22 156,159 -1.97(-3.78%)
Dec 06, 2006 51.97 52.58 51.79 52.19 55,483 +0.11(+0.22%)
Dec 05, 2006 51.55 52.33 51.53 52.08 76,888 +0.79(+1.54%)
Dec 04, 2006 51.00 51.53 50.56 51.29 78,157 +0.48(+0.94%)
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.