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 (%)
Feb 29, 2012 56.44 56.90 55.06 55.16 53,392 -1.28(-2.27%)
Feb 28, 2012 56.04 56.51 55.81 56.44 39,931 +0.20(+0.36%)
Feb 27, 2012 55.72 56.41 55.08 56.23 41,959 +0.01(+0.02%)
Feb 24, 2012 56.31 56.41 55.86 56.22 26,009 -0.09(-0.15%)
Feb 23, 2012 55.04 56.31 55.04 56.31 24,012 +1.04(+1.88%)
Feb 22, 2012 55.12 55.55 54.88 55.27 21,836 +0.11(+0.19%)
Feb 21, 2012 56.54 56.54 54.83 55.17 36,214 -1.10(-1.96%)
Feb 17, 2012 57.07 57.07 56.19 56.27 29,849 -0.58(-1.02%)
Feb 16, 2012 54.81 56.85 54.81 56.85 36,349 +2.26(+4.13%)
Feb 15, 2012 55.03 55.27 54.07 54.60 25,425 -0.27(-0.49%)
Feb 14, 2012 56.15 56.15 54.44 54.87 21,091 -0.62(-1.12%)
Feb 13, 2012 55.41 55.61 54.95 55.49 25,231 +0.52(+0.95%)
Feb 10, 2012 55.41 55.61 54.63 54.96 34,761 -1.16(-2.07%)
Feb 09, 2012 56.84 57.02 56.08 56.13 23,338 -0.61(-1.08%)
Feb 08, 2012 56.24 57.23 56.17 56.74 32,031 +0.09(+0.15%)
Feb 07, 2012 56.37 57.02 56.33 56.65 47,296 +0.08(+0.14%)
Feb 06, 2012 57.20 57.59 56.17 56.57 26,532 -0.88(-1.53%)
Feb 03, 2012 55.94 57.86 55.94 57.45 63,185 +2.00(+3.60%)
Feb 02, 2012 55.41 55.63 55.01 55.46 55,754 -0.04(-0.07%)
Feb 01, 2012 55.17 55.72 55.06 55.50 70,081 +0.55(+1.00%)
Jan 31, 2012 54.82 54.96 54.11 54.94 88,519 +0.44(+0.80%)
Jan 30, 2012 54.72 54.72 54.37 54.51 38,626 -0.60(-1.09%)
Jan 27, 2012 55.22 55.52 54.90 55.11 40,375 -0.43(-0.77%)
Jan 26, 2012 56.23 56.49 55.00 55.54 39,168 -0.58(-1.04%)
Jan 25, 2012 55.62 56.24 55.21 56.12 30,575 +0.46(+0.82%)
Jan 24, 2012 55.67 55.74 55.38 55.66 55,321 -0.33(-0.59%)
Jan 23, 2012 56.17 56.46 55.70 55.99 54,600 -0.67(-1.18%)
Jan 20, 2012 57.53 57.58 56.17 56.66 89,708 -0.92(-1.60%)
Jan 19, 2012 57.69 57.73 57.42 57.58 38,753 -0.04(-0.07%)
Jan 18, 2012 57.23 57.67 57.04 57.62 52,011 +0.44(+0.76%)
Jan 17, 2012 57.43 57.44 57.08 57.18 59,999 +0.11(+0.19%)
Jan 13, 2012 56.28 57.24 56.28 57.08 67,062 +0.14(+0.24%)
Jan 12, 2012 57.43 57.43 56.71 56.94 60,446 +0.04(+0.07%)
Jan 11, 2012 56.19 57.06 56.18 56.90 98,024 +0.31(+0.55%)
Jan 10, 2012 57.43 57.71 56.21 56.59 124,027 -0.62(-1.08%)
Jan 09, 2012 56.30 57.53 56.30 57.21 74,396 +0.33(+0.58%)
Jan 06, 2012 56.08 57.24 55.85 56.88 113,342 +0.61(+1.08%)
Jan 05, 2012 55.97 56.56 55.69 56.27 44,395 -0.13(-0.22%)
Jan 04, 2012 55.73 56.64 55.73 56.40 90,322 +0.88(+1.59%)
Dec 30, 2011 56.04 56.65 55.42 55.52 41,170 -0.43(-0.76%)
Dec 29, 2011 54.98 56.17 54.98 55.94 35,331 +0.96(+1.74%)
Dec 28, 2011 55.91 56.17 54.82 54.98 35,473 -0.81(-1.46%)
Dec 27, 2011 54.57 56.13 54.17 55.80 27,254 +1.23(+2.25%)
Dec 23, 2011 54.85 55.08 54.43 54.57 20,990 +0.14(+0.25%)
Dec 21, 2011 53.76 54.43 53.36 54.43 51,343 +0.39(+0.72%)
Dec 20, 2011 53.60 54.12 53.34 54.04 69,161 +1.36(+2.57%)
Dec 19, 2011 53.75 54.50 52.59 52.69 38,601 -0.70(-1.31%)
Dec 16, 2011 53.29 53.82 52.89 53.39 138,879 +0.61(+1.16%)
Dec 15, 2011 52.00 52.86 52.00 52.78 48,590 +1.31(+2.54%)
Dec 14, 2011 51.02 52.09 50.80 51.47 72,768 +0.04(+0.08%)
Dec 13, 2011 52.74 53.51 50.97 51.43 121,079 -1.06(-2.03%)
Dec 12, 2011 53.11 53.11 52.16 52.49 82,631 -1.36(-2.53%)
Dec 09, 2011 54.31 54.81 53.50 53.86 118,370 +0.77(+1.46%)
Dec 08, 2011 54.09 54.09 52.98 53.08 64,187 -1.09(-2.02%)
Dec 07, 2011 54.16 54.45 53.06 54.17 50,406 -0.21(-0.39%)
Dec 06, 2011 55.06 55.90 53.98 54.39 74,746 -0.40(-0.72%)
Dec 05, 2011 54.91 55.65 54.36 54.78 77,041 +0.72(+1.32%)
Dec 02, 2011 55.07 55.29 53.76 54.07 69,343 -0.28(-0.52%)
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.