Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	36.66	37.05	36.06	36.11	48,187	-0.72(-1.97%)
Jul 30, 2009	36.51	37.17	35.90	36.83	52,219	+0.82(+2.27%)
Jul 29, 2009	36.54	36.75	35.76	36.01	29,276	-0.90(-2.43%)
Jul 28, 2009	36.35	37.24	36.26	36.91	35,137	+0.24(+0.65%)
Jul 27, 2009	37.04	37.47	36.43	36.67	32,847	-0.51(-1.38%)
Jul 24, 2009	36.40	37.25	35.96	37.18	80,254	+0.80(+2.20%)
Jul 23, 2009	34.39	36.54	34.32	36.38	116,447	+1.84(+5.32%)
Jul 22, 2009	33.89	34.70	33.89	34.55	40,557	+0.46(+1.34%)
Jul 21, 2009	34.04	34.28	33.62	34.09	23,798	+0.10(+0.31%)
Jul 20, 2009	34.21	34.21	33.34	33.98	32,238	-0.11(-0.34%)
Jul 17, 2009	34.13	34.25	33.58	34.10	61,197	+0.07(+0.20%)
Jul 16, 2009	32.65	34.27	32.57	34.03	105,905	+1.19(+3.63%)
Jul 15, 2009	32.76	33.07	32.52	32.84	148,359	+0.28(+0.85%)
Jul 14, 2009	32.55	32.78	32.27	32.56	56,001	-0.06(-0.18%)
Jul 13, 2009	32.35	32.71	32.00	32.62	127,183	+0.47(+1.45%)
Jul 10, 2009	32.38	32.76	31.96	32.15	91,616	-0.23(-0.71%)
Jul 09, 2009	33.17	33.17	32.38	32.38	85,653	-0.77(-2.33%)
Jul 08, 2009	33.55	34.14	32.56	33.15	102,220	-0.34(-1.02%)
Jul 07, 2009	33.92	34.40	33.50	33.50	62,080	-0.30(-0.90%)
Jul 06, 2009	34.46	34.51	33.48	33.80	59,857	-0.53(-1.55%)
Jul 02, 2009	35.32	35.85	34.31	34.34	54,907	-1.34(-3.76%)

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