Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	47.75	48.41	47.07	47.93	113,625	+0.33(+0.70%)
Jun 29, 2005	47.62	49.42	47.17	47.59	151,505	-0.11(-0.24%)
Jun 28, 2005	46.15	47.71	45.75	47.71	133,291	+1.69(+3.66%)
Jun 27, 2005	44.73	46.32	44.61	46.02	133,510	+1.26(+2.81%)
Jun 24, 2005	44.56	44.81	43.84	44.77	302,815	+0.25(+0.56%)
Jun 23, 2005	44.60	45.18	44.44	44.52	80,016	-0.16(-0.36%)
Jun 22, 2005	44.95	45.41	44.57	44.68	155,271	-0.17(-0.38%)
Jun 21, 2005	44.83	45.52	44.51	44.85	51,110	+0.27(+0.60%)
Jun 20, 2005	44.57	44.83	44.07	44.58	102,533	-0.16(-0.36%)
Jun 17, 2005	44.77	45.17	44.44	44.75	111,709	-0.02(-0.04%)
Jun 16, 2005	44.18	44.77	43.94	44.77	31,428	+0.57(+1.29%)
Jun 15, 2005	43.67	44.23	43.14	44.19	112,565	+0.63(+1.44%)
Jun 14, 2005	42.27	43.67	41.97	43.57	60,489	+1.72(+4.12%)
Jun 13, 2005	41.40	42.23	41.16	41.84	106,872	+0.87(+2.12%)
Jun 10, 2005	40.87	41.53	40.86	40.97	35,995	-0.05(-0.12%)
Jun 09, 2005	42.29	42.29	40.70	41.02	98,520	-1.56(-3.67%)
Jun 08, 2005	43.02	43.76	42.57	42.58	64,743	-0.20(-0.47%)
Jun 07, 2005	41.59	44.24	41.59	42.78	193,099	+1.85(+4.51%)
Jun 06, 2005	40.82	41.34	40.73	40.94	211,267	+0.39(+0.96%)
Jun 03, 2005	41.04	41.04	40.55	40.55	83,328	-0.50(-1.21%)
Jun 02, 2005	40.98	42.01	40.75	41.04	40,619	-0.13(-0.32%)

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.

Analogic Corporation - Common Stock (NQ: ALOG )

Historical Prices

Free News Feed