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 (%)
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%)
Apr 01, 2011 54.87 54.88 54.39 54.72 53,628 +0.28(+0.51%)
Mar 31, 2011 54.14 54.92 54.14 54.44 72,247 +0.29(+0.53%)
Mar 30, 2011 53.98 54.37 53.63 54.15 21,084 +0.37(+0.68%)
Mar 29, 2011 53.18 54.57 52.67 53.78 31,584 +0.48(+0.90%)
Mar 28, 2011 53.93 54.06 53.05 53.30 31,214 -0.35(-0.65%)
Mar 25, 2011 53.85 54.40 53.10 53.65 72,298 +0.14(+0.27%)
Mar 24, 2011 53.03 53.81 52.49 53.50 67,820 +0.53(+1.00%)
Mar 23, 2011 52.84 53.26 52.38 52.97 27,680 -0.07(-0.13%)
Mar 22, 2011 53.41 53.67 52.81 53.04 41,262 -0.37(-0.68%)
Mar 21, 2011 53.32 53.82 52.17 53.41 44,532 +0.60(+1.13%)
Mar 18, 2011 52.22 52.87 52.22 52.81 74,317 +0.88(+1.69%)
Mar 17, 2011 52.80 52.88 51.93 51.93 83,256 +0.04(+0.07%)
Mar 16, 2011 52.16 52.69 51.68 51.90 109,640 -0.49(-0.94%)
Mar 15, 2011 51.17 52.79 50.54 52.39 83,867 -0.48(-0.91%)
Mar 14, 2011 53.40 54.26 52.50 52.87 75,999 -1.17(-2.17%)
Mar 11, 2011 56.59 56.65 53.20 54.04 156,643 +1.67(+3.19%)
Mar 10, 2011 52.15 52.56 51.87 52.37 67,827 -0.54(-1.02%)
Mar 09, 2011 52.40 53.51 52.04 52.91 72,876 +0.49(+0.93%)
Mar 08, 2011 51.77 52.73 51.58 52.42 88,549 +0.86(+1.66%)
Mar 07, 2011 52.39 52.39 50.87 51.56 50,024 -0.74(-1.41%)
Mar 04, 2011 52.23 52.77 51.77 52.30 61,344 -0.06(-0.11%)
Mar 03, 2011 51.30 52.42 51.16 52.36 32,217 +1.35(+2.64%)
Mar 02, 2011 50.68 51.48 50.51 51.01 56,535 +0.18(+0.36%)
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.