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 (%)
Jun 30, 2011 50.60 50.89 50.57 50.73 56,400 +0.17(+0.34%)
Jun 29, 2011 50.79 50.95 50.29 50.55 58,490 -0.09(-0.17%)
Jun 28, 2011 50.71 51.34 50.43 50.64 73,938 -0.07(-0.13%)
Jun 27, 2011 50.11 51.02 49.97 50.71 51,918 +0.59(+1.17%)
Jun 24, 2011 49.96 50.39 49.46 50.12 148,066 +0.29(+0.58%)
Jun 23, 2011 49.07 50.29 48.80 49.83 46,826 +0.54(+1.10%)
Jun 22, 2011 49.24 50.12 49.21 49.29 54,425 -0.15(-0.31%)
Jun 21, 2011 49.30 49.69 49.02 49.44 64,655 +0.41(+0.83%)
Jun 20, 2011 49.06 49.28 48.34 49.04 34,070 +0.21(+0.43%)
Jun 17, 2011 48.69 49.09 48.33 48.83 143,707 +0.44(+0.92%)
Jun 16, 2011 48.28 48.67 47.72 48.38 71,112 +0.34(+0.70%)
Jun 15, 2011 48.37 49.01 47.77 48.05 41,501 -0.79(-1.62%)
Jun 14, 2011 49.16 49.31 48.72 48.84 73,885 +0.06(+0.12%)
Jun 13, 2011 48.90 49.24 48.58 48.78 77,615 -0.11(-0.22%)
Jun 10, 2011 49.35 49.66 48.41 48.88 59,706 -0.85(-1.70%)
Jun 09, 2011 49.89 50.01 49.14 49.73 95,437 -0.16(-0.33%)
Jun 08, 2011 50.09 50.48 49.58 49.89 308,613 +1.44(+2.98%)
Jun 07, 2011 49.21 49.51 48.24 48.45 109,095 -0.34(-0.69%)
Jun 06, 2011 49.61 49.85 48.68 48.79 45,905 -0.67(-1.36%)
Jun 03, 2011 49.65 49.92 49.13 49.46 38,777 -0.56(-1.12%)
May 24, 2011 50.51 50.54 49.81 50.02 42,733 -0.20(-0.40%)
May 23, 2011 50.74 50.92 50.12 50.22 31,277 -1.05(-2.05%)
May 20, 2011 51.32 51.74 50.98 51.27 45,413 -0.33(-0.63%)
May 19, 2011 51.73 52.09 51.16 51.60 28,839 +0.10(+0.19%)
May 18, 2011 51.36 51.74 50.99 51.50 38,894 +0.35(+0.68%)
May 17, 2011 51.71 51.99 50.97 51.16 35,200 -0.78(-1.50%)
May 16, 2011 52.35 52.78 51.71 51.93 55,574 -0.72(-1.37%)
May 13, 2011 53.31 53.56 52.43 52.66 35,311 -0.55(-1.03%)
May 12, 2011 52.81 53.22 52.35 53.21 35,786 +0.06(+0.11%)
May 11, 2011 53.44 53.97 52.64 53.15 41,631 -0.54(-1.00%)
May 10, 2011 53.55 53.79 53.30 53.69 28,070 +0.42(+0.80%)
May 09, 2011 53.12 53.38 53.11 53.26 69,656 -0.02(-0.04%)
May 06, 2011 54.35 54.39 53.15 53.28 73,154 -0.33(-0.61%)
May 05, 2011 53.11 54.12 52.88 53.61 61,362 +0.15(+0.29%)
May 04, 2011 54.52 54.52 52.95 53.46 35,559 -1.10(-2.01%)
May 03, 2011 55.16 55.16 54.14 54.55 54,621 -0.65(-1.17%)
May 02, 2011 55.37 55.87 55.07 55.20 46,903 -0.32(-0.57%)
Apr 29, 2011 55.62 55.89 54.94 55.52 51,211 +0.07(+0.12%)
Apr 28, 2011 55.51 55.64 55.19 55.45 29,250 +0.06(+0.10%)
Apr 27, 2011 54.99 55.55 54.70 55.39 22,255 +0.42(+0.77%)
Apr 26, 2011 55.00 55.36 54.63 54.97 44,940 -0.14(-0.26%)
Apr 25, 2011 55.54 55.75 54.75 55.11 35,362 -0.47(-0.85%)
Apr 21, 2011 55.58 55.76 55.15 55.58 17,180 +0.43(+0.79%)
Apr 20, 2011 54.87 55.28 54.51 55.15 44,099 +0.77(+1.42%)
Apr 19, 2011 54.78 54.98 54.15 54.38 42,651 -0.17(-0.32%)
Apr 18, 2011 54.99 55.18 54.07 54.55 33,471 -1.01(-1.82%)
Apr 15, 2011 54.67 55.95 54.67 55.56 52,499 +0.66(+1.21%)
Apr 14, 2011 53.85 54.91 53.85 54.90 46,760 +0.55(+1.01%)
Apr 13, 2011 54.37 54.73 53.62 54.35 49,682 +0.24(+0.44%)
Apr 12, 2011 54.20 54.62 54.11 54.11 23,948 -0.61(-1.11%)
Apr 11, 2011 54.47 55.10 54.41 54.72 22,454 -0.06(-0.11%)
Apr 08, 2011 56.07 56.55 54.50 54.77 32,250 -0.89(-1.59%)
Apr 07, 2011 55.73 56.09 55.32 55.66 22,794 +0.07(+0.12%)
Apr 06, 2011 55.25 56.00 55.25 55.59 26,401 +0.45(+0.82%)
Apr 05, 2011 54.94 55.30 54.48 55.14 51,092 +0.28(+0.51%)
Apr 04, 2011 55.05 55.26 54.57 54.86 43,281 +0.14(+0.26%)
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.