Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	35.38	35.61	34.86	35.19	32,112	-0.18(-0.51%)
Jun 29, 2009	34.95	35.55	34.51	35.37	69,325	+0.48(+1.36%)
Jun 26, 2009	35.38	35.67	34.20	34.90	239,943	-0.84(-2.35%)
Jun 25, 2009	34.77	35.79	34.35	35.74	79,702	+0.88(+2.51%)
Jun 24, 2009	34.91	34.95	33.92	34.86	101,080	+0.05(+0.14%)
Jun 23, 2009	35.45	35.46	34.32	34.81	86,475	-0.50(-1.43%)
Jun 22, 2009	35.44	35.77	34.43	35.32	179,157	-0.36(-1.01%)
Jun 19, 2009	35.57	35.84	35.24	35.68	95,561	+0.58(+1.66%)
Jun 18, 2009	34.50	35.52	34.00	35.10	111,875	+0.47(+1.35%)
Jun 17, 2009	35.01	35.57	34.62	34.63	70,199	-0.50(-1.41%)
Jun 16, 2009	35.97	36.06	35.07	35.13	122,640	-0.61(-1.71%)
Jun 15, 2009	34.95	35.96	34.79	35.74	150,760	+0.46(+1.30%)
Jun 12, 2009	34.70	35.85	34.30	35.28	131,288	+0.26(+0.73%)
Jun 11, 2009	33.62	35.18	33.15	35.02	123,783	+1.38(+4.11%)
Jun 10, 2009	33.16	33.71	32.69	33.64	107,591	+0.63(+1.90%)
Jun 09, 2009	32.97	33.63	32.64	33.01	80,370	+0.10(+0.29%)
Jun 08, 2009	32.32	33.21	31.80	32.92	162,371	+0.02(+0.06%)
Jun 05, 2009	31.91	35.72	31.91	32.90	402,222	-3.72(-10.17%)
Jun 04, 2009	36.66	36.70	35.48	36.62	143,344	+0.10(+0.29%)
Jun 03, 2009	36.80	37.05	35.31	36.52	110,264	-0.39(-1.06%)
Jun 02, 2009	35.30	37.33	35.02	36.91	89,931	+1.52(+4.31%)

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