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 (%)
Aug 31, 2009 34.00 34.21 33.23 33.86 56,294 -0.44(-1.28%)
Aug 28, 2009 34.98 35.15 34.20 34.30 25,791 -0.53(-1.53%)
Aug 27, 2009 34.94 35.27 34.42 34.83 22,852 -0.26(-0.73%)
Aug 26, 2009 35.50 35.64 34.94 35.09 44,360 -0.54(-1.52%)
Aug 25, 2009 35.92 36.12 35.32 35.63 25,398 -0.24(-0.66%)
Aug 24, 2009 35.64 36.02 35.44 35.87 19,931 +0.30(+0.86%)
Aug 21, 2009 35.22 35.91 34.79 35.56 65,730 +0.72(+2.08%)
Aug 20, 2009 33.95 34.90 33.95 34.84 35,406 +0.71(+2.09%)
Aug 19, 2009 33.63 34.38 33.58 34.13 32,078 +0.44(+1.30%)
Aug 18, 2009 33.77 34.11 33.18 33.69 30,499 +0.05(+0.14%)
Aug 17, 2009 33.06 33.89 33.06 33.64 51,540 +0.10(+0.31%)
Aug 14, 2009 34.45 34.95 33.07 33.54 34,930 -0.85(-2.47%)
Aug 13, 2009 35.50 35.50 34.10 34.38 28,978 -0.94(-2.67%)
Aug 12, 2009 33.82 35.51 33.82 35.33 134,359 +1.64(+4.86%)
Aug 11, 2009 34.74 35.19 33.36 33.69 88,616 -1.18(-3.39%)
Aug 10, 2009 34.23 35.23 34.12 34.87 74,695 +0.46(+1.33%)
Aug 07, 2009 34.69 34.69 34.35 34.41 58,222 +0.26(+0.75%)
Aug 06, 2009 35.15 35.29 34.09 34.15 69,489 -0.93(-2.66%)
Aug 05, 2009 36.22 36.23 34.99 35.09 95,024 -3.14(-8.22%)
Aug 04, 2009 37.77 38.96 37.76 38.23 38,221 +0.20(+0.53%)
Aug 03, 2009 36.64 38.04 36.58 38.03 127,152 +1.92(+5.33%)
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%)
Jul 01, 2009 35.48 36.29 35.04 35.68 92,554 +0.49(+1.38%)
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.