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 (%)
Dec 31, 2012 71.65 72.45 70.97 72.38 115,358 +0.59(+0.83%)
Dec 28, 2012 71.56 71.99 71.32 71.79 100,818 -0.07(-0.09%)
Dec 27, 2012 71.61 72.09 70.84 71.86 184,541 +0.14(+0.19%)
Dec 26, 2012 71.48 71.96 71.20 71.72 113,188 +0.41(+0.57%)
Dec 24, 2012 71.82 71.82 70.96 71.31 118,218 -0.55(-0.76%)
Dec 21, 2012 71.21 71.90 70.43 71.86 158,432 +0.40(+0.56%)
Dec 20, 2012 71.03 71.56 70.68 71.46 77,837 +0.32(+0.45%)
Dec 19, 2012 70.87 71.55 70.47 71.13 85,142 +0.26(+0.37%)
Dec 18, 2012 70.27 71.23 70.21 70.87 136,903 +0.61(+0.87%)
Dec 17, 2012 68.38 70.28 67.96 70.26 117,572 +1.93(+2.82%)
Dec 14, 2012 67.86 68.54 67.86 68.33 88,096 +0.09(+0.13%)
Dec 13, 2012 67.87 68.49 67.70 68.24 126,463 +0.15(+0.21%)
Dec 12, 2012 68.18 68.74 64.56 68.10 112,595 -0.11(-0.16%)
Dec 11, 2012 66.78 69.05 66.29 68.20 262,297 +1.90(+2.86%)
Dec 10, 2012 66.24 66.58 64.25 66.31 275,070 +0.10(+0.15%)
Dec 07, 2012 68.10 69.07 65.77 66.21 382,338 -4.57(-6.46%)
Dec 06, 2012 70.95 71.58 70.14 70.78 115,882 -0.04(-0.05%)
Dec 05, 2012 71.63 71.68 70.76 70.82 88,432 -0.68(-0.95%)
Dec 04, 2012 71.15 71.89 70.29 71.50 101,066 -0.17(-0.23%)
Nov 30, 2012 71.88 72.02 70.97 71.67 84,244 +0.05(+0.07%)
Nov 29, 2012 71.35 71.71 70.95 71.62 86,332 +0.41(+0.57%)
Nov 28, 2012 70.94 71.46 69.98 71.21 98,080 +0.13(+0.18%)
Nov 27, 2012 71.06 72.53 71.06 71.08 51,858 -0.14(-0.19%)
Nov 26, 2012 71.06 71.45 70.88 71.22 63,422 +0.05(+0.07%)
Nov 23, 2012 72.09 72.09 71.05 71.17 21,382 -0.51(-0.71%)
Nov 21, 2012 71.66 71.99 71.15 71.68 28,937 +0.31(+0.44%)
Nov 20, 2012 70.73 72.10 70.73 71.36 51,105 +0.64(+0.91%)
Nov 19, 2012 70.06 71.09 70.06 70.72 81,009 +1.64(+2.38%)
Nov 16, 2012 68.22 69.49 68.10 69.08 71,401 +0.62(+0.91%)
Nov 15, 2012 68.98 69.04 67.61 68.46 85,456 -0.30(-0.44%)
Nov 14, 2012 69.56 69.72 68.48 68.76 83,361 -0.70(-1.01%)
Nov 13, 2012 69.37 69.95 69.02 69.46 50,378 -0.11(-0.15%)
Nov 12, 2012 70.27 70.67 69.02 69.56 61,907 -0.22(-0.32%)
Nov 09, 2012 69.66 70.59 69.43 69.79 88,496 -0.46(-0.65%)
Nov 08, 2012 70.28 71.25 70.21 70.25 89,347 -0.34(-0.48%)
Nov 07, 2012 71.33 71.82 70.34 70.59 109,007 -1.43(-1.99%)
Nov 06, 2012 71.08 72.47 71.08 72.02 119,596 +0.89(+1.24%)
Nov 05, 2012 71.17 71.52 70.97 71.13 49,420 -0.04(-0.05%)
Nov 02, 2012 72.36 72.68 70.89 71.17 49,809 -0.70(-0.97%)
Nov 01, 2012 71.93 72.03 71.26 71.87 130,725 +0.21(+0.30%)
Oct 31, 2012 72.85 72.85 71.09 71.66 67,981 -0.92(-1.27%)
Oct 26, 2012 73.53 72.58 72.58 72.58 45,436 -1.11(-1.50%)
Oct 25, 2012 71.69 73.69 71.69 73.69 106,675 +2.52(+3.54%)
Oct 24, 2012 72.29 72.56 71.00 71.17 58,910 -0.97(-1.35%)
Oct 23, 2012 71.73 72.23 71.09 72.14 100,784 -0.58(-0.80%)
Oct 19, 2012 75.44 75.45 72.51 72.73 135,942 -3.17(-4.17%)
Oct 18, 2012 79.25 79.25 75.23 75.89 94,064 -3.21(-4.05%)
Oct 17, 2012 78.56 79.68 77.91 79.10 68,025 +0.55(+0.71%)
Oct 16, 2012 78.16 78.78 78.16 78.54 49,374 +1.07(+1.38%)
Oct 15, 2012 78.10 78.49 77.30 77.47 62,289 -0.59(-0.76%)
Oct 12, 2012 78.79 79.49 77.59 78.07 52,339 -0.89(-1.12%)
Oct 11, 2012 79.89 80.31 78.82 78.95 65,283 -0.55(-0.70%)
Oct 10, 2012 77.77 79.87 77.52 79.51 60,159 +2.10(+2.71%)
Oct 09, 2012 79.59 79.61 77.21 77.41 91,328 -2.32(-2.90%)
Oct 08, 2012 81.26 81.96 79.60 79.72 63,120 -2.09(-2.56%)
Oct 05, 2012 82.34 82.41 81.35 81.81 217,554 +0.08(+0.10%)
Oct 04, 2012 81.29 82.25 81.29 81.73 126,400 +0.55(+0.68%)
Oct 03, 2012 79.79 81.61 79.79 81.18 179,285 +1.29(+1.62%)
Oct 02, 2012 79.02 80.10 78.96 79.89 99,429 +0.92(+1.17%)
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.