Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	45.57	49.12	45.26	48.58	199,905	+3.00(+6.58%)
May 29, 2003	45.92	45.92	44.57	45.57	61,420	+0.06(+0.13%)
May 28, 2003	44.56	45.92	44.56	45.52	47,351	+0.28(+0.61%)
May 27, 2003	43.35	45.32	42.97	45.24	86,828	+1.57(+3.60%)
May 23, 2003	44.06	44.33	43.10	43.67	97,642	-0.33(-0.76%)
May 22, 2003	44.19	44.77	43.77	44.00	73,179	-0.09(-0.19%)
May 21, 2003	44.75	45.03	43.84	44.09	57,850	-0.70(-1.57%)
May 20, 2003	44.83	45.02	44.77	44.79	78,219	+0.03(+0.06%)
May 19, 2003	46.45	46.45	44.57	44.77	82,523	-1.20(-2.61%)
May 16, 2003	46.01	46.56	45.82	45.97	133,550	-0.59(-1.27%)
May 15, 2003	45.68	47.11	45.68	46.56	116,331	+0.70(+1.52%)
May 14, 2003	46.80	47.15	45.72	45.86	137,014	-0.82(-1.75%)
May 13, 2003	47.16	47.44	45.68	46.68	142,369	-0.56(-1.19%)
May 12, 2003	46.96	47.94	43.79	47.24	159,063	+0.05(+0.10%)
May 09, 2003	46.97	47.23	45.80	47.19	74,859	+0.47(+1.00%)
May 08, 2003	47.74	47.92	46.27	46.73	67,194	-1.16(-2.43%)
May 07, 2003	47.88	48.05	47.34	47.89	135,439	-0.54(-1.12%)
May 06, 2003	47.97	48.70	47.95	48.43	91,763	+0.16(+0.34%)
May 05, 2003	47.39	48.76	47.24	48.27	107,196	+0.90(+1.91%)
May 02, 2003	46.19	47.90	46.19	47.37	77,484	+1.76(+3.86%)
Apr 30, 2003	45.04	45.94	44.86	45.60	78,534	+0.32(+0.72%)
Apr 29, 2003	44.58	45.82	44.39	45.28	99,217	+0.52(+1.16%)
Apr 28, 2003	43.98	44.94	43.98	44.76	69,189	+0.75(+1.70%)
Apr 25, 2003	44.17	44.48	43.85	44.01	95,017	-0.04(-0.09%)
Apr 24, 2003	44.60	44.76	43.43	44.05	89,978	-0.67(-1.49%)
Apr 23, 2003	44.39	45.03	43.96	44.72	77,904	+0.51(+1.16%)
Apr 22, 2003	43.42	44.50	43.33	44.20	104,992	+0.70(+1.62%)
Apr 21, 2003	43.52	44.12	42.57	43.50	89,873	+0.00(+0.00%)
Apr 17, 2003	44.96	44.96	42.96	43.50	85,778	-0.84(-1.89%)
Apr 16, 2003	44.51	45.36	43.81	44.34	63,100	-0.21(-0.48%)
Apr 15, 2003	44.72	46.19	44.43	44.55	62,995	-0.21(-0.48%)
Apr 14, 2003	43.23	45.19	43.23	44.77	61,945	+1.53(+3.55%)
Apr 11, 2003	44.27	44.38	43.08	43.23	23,098	-1.06(-2.39%)
Apr 10, 2003	43.67	44.75	43.33	44.29	57,115	+0.37(+0.85%)
Apr 09, 2003	43.24	44.90	43.21	43.92	78,954	+0.63(+1.45%)
Apr 08, 2003	45.16	45.16	43.14	43.29	79,164	-1.47(-3.28%)
Apr 07, 2003	43.32	46.07	43.32	44.76	81,893	+1.37(+3.15%)
Apr 04, 2003	44.63	45.15	43.32	43.39	62,365	-1.19(-2.67%)
Apr 03, 2003	44.79	46.24	44.43	44.58	81,788	+0.15(+0.33%)
Apr 02, 2003	43.81	45.48	43.62	44.43	50,291	+0.62(+1.41%)
Apr 01, 2003	43.37	44.77	43.37	43.81	93,862	+0.41(+0.94%)
Mar 31, 2003	44.43	44.43	43.36	43.40	76,731	-0.73(-1.66%)
Mar 28, 2003	43.15	45.31	42.66	44.14	128,533	+1.47(+3.44%)
Mar 27, 2003	41.70	43.09	41.48	42.67	83,935	+0.70(+1.68%)
Mar 26, 2003	41.77	42.28	41.77	41.97	55,002	-0.21(-0.50%)
Mar 25, 2003	41.39	42.18	41.39	42.17	122,650	+1.22(+2.98%)
Mar 24, 2003	41.15	41.37	40.01	40.96	83,677	-0.38(-0.92%)
Mar 21, 2003	40.92	41.71	40.59	41.34	96,203	+1.00(+2.48%)
Mar 20, 2003	41.00	41.18	40.01	40.34	69,733	-0.81(-1.97%)
Mar 19, 2003	41.05	41.68	40.75	41.15	96,907	+0.14(+0.35%)
Mar 18, 2003	40.07	41.00	40.07	41.00	160,045	+0.93(+2.33%)
Mar 17, 2003	39.06	40.29	39.05	40.07	113,129	+0.92(+2.36%)
Mar 14, 2003	40.91	40.96	39.05	39.15	160,164	-1.35(-3.34%)
Mar 13, 2003	40.48	41.52	40.10	40.50	375,241	+1.45(+3.71%)
Mar 12, 2003	40.96	40.96	38.10	39.05	188,561	-2.44(-5.88%)
Mar 11, 2003	42.82	42.82	40.20	41.49	190,035	-0.46(-1.09%)
Mar 10, 2003	43.42	43.57	41.95	41.95	102,472	-1.63(-3.74%)
Mar 07, 2003	43.87	44.14	43.57	43.57	49,661	-0.52(-1.19%)
Mar 06, 2003	44.59	44.99	43.96	44.10	97,012	-0.30(-0.67%)
Mar 05, 2003	43.72	44.65	42.96	44.39	121,265	+0.74(+1.70%)
Mar 04, 2003	43.57	44.62	42.80	43.65	135,229	+0.31(+0.72%)
Mar 03, 2003	43.34	44.27	43.05	43.34	76,329	+0.07(+0.15%)
Feb 28, 2003	43.55	43.64	42.10	43.27	89,138	+0.03(+0.07%)
Feb 27, 2003	43.00	44.10	42.72	43.24	67,929	+0.48(+1.11%)
Feb 26, 2003	43.25	43.32	42.70	42.77	97,327	-0.23(-0.53%)
Feb 25, 2003	40.98	43.32	40.86	42.99	177,646	+1.51(+3.65%)
Feb 24, 2003	41.41	43.05	41.19	41.48	179,851	+0.27(+0.65%)
Feb 21, 2003	41.53	41.72	40.74	41.21	145,204	-0.22(-0.53%)
Feb 20, 2003	41.27	41.98	40.74	41.43	156,858	+0.48(+1.16%)
Feb 19, 2003	41.97	42.09	40.81	40.96	221,218	-0.77(-1.85%)
Feb 18, 2003	43.91	44.94	41.25	41.73	399,390	-2.15(-4.91%)
Feb 14, 2003	45.23	45.33	43.38	43.88	234,447	-1.84(-4.02%)
Feb 13, 2003	50.45	50.62	44.47	45.72	458,395	-4.67(-9.26%)
Feb 12, 2003	50.53	50.80	50.31	50.38	87,878	-0.32(-0.64%)
Feb 11, 2003	50.86	50.86	50.46	50.71	105,832	+0.00(+0.00%)
Feb 10, 2003	50.29	51.05	50.13	50.71	197,805	+0.32(+0.64%)
Feb 07, 2003	51.81	51.81	50.19	50.38	71,604	-0.86(-1.67%)
Feb 06, 2003	51.58	51.67	50.92	51.24	78,114	-0.33(-0.65%)
Feb 05, 2003	50.58	51.81	50.29	51.58	113,391	+1.11(+2.21%)
Feb 04, 2003	51.14	51.14	50.29	50.46	104,887	-0.85(-1.65%)
Feb 03, 2003	50.12	51.31	49.36	51.31	138,274	+1.06(+2.10%)
Jan 31, 2003	50.00	50.38	49.93	50.25	91,658	+0.12(+0.25%)
Jan 30, 2003	49.77	50.42	49.54	50.13	131,724	+0.36(+0.73%)
Jan 29, 2003	48.72	49.95	48.72	49.77	126,935	+1.00(+2.05%)
Jan 28, 2003	48.07	49.50	47.99	48.77	188,985	+0.74(+1.55%)
Jan 27, 2003	47.88	48.26	47.24	48.02	72,444	+0.26(+0.54%)
Jan 24, 2003	47.62	47.98	47.14	47.77	90,503	-0.19(-0.40%)
Jan 23, 2003	47.86	48.09	47.37	47.96	61,210	+0.10(+0.22%)
Jan 22, 2003	47.61	47.87	47.16	47.85	45,986	+0.24(+0.50%)
Jan 21, 2003	49.20	49.23	47.24	47.61	62,575	-1.60(-3.25%)
Jan 17, 2003	49.46	49.52	49.04	49.21	125,675	-0.12(-0.25%)
Jan 16, 2003	49.47	49.47	48.62	49.34	91,448	-0.13(-0.27%)
Jan 15, 2003	49.19	49.53	48.62	49.47	72,234	+0.27(+0.54%)
Jan 14, 2003	50.23	50.29	48.17	49.20	99,742	-1.04(-2.07%)
Jan 13, 2003	50.73	50.96	50.10	50.24	91,868	-0.35(-0.70%)
Jan 10, 2003	50.47	50.86	49.58	50.59	40,316	+0.13(+0.26%)
Jan 09, 2003	49.32	51.04	49.32	50.46	92,288	+0.65(+1.30%)
Jan 08, 2003	50.47	50.48	49.32	49.81	80,004	-0.65(-1.29%)
Jan 07, 2003	50.47	50.62	49.70	50.46	196,650	+0.17(+0.34%)
Jan 06, 2003	48.48	50.52	48.48	50.29	99,217	+1.43(+2.92%)
Jan 03, 2003	48.85	49.49	48.58	48.86	77,589	-0.48(-0.97%)
Jan 02, 2003	47.91	50.95	47.64	49.34	115,281	+1.44(+3.01%)
Dec 31, 2002	46.82	48.54	46.01	47.90	73,914	+1.06(+2.25%)
Dec 30, 2002	47.78	47.78	46.05	46.84	50,816	-1.18(-2.46%)
Dec 27, 2002	47.74	48.05	46.78	48.02	50,501	+0.15(+0.32%)
Dec 26, 2002	47.55	48.03	46.91	47.87	45,356	+0.32(+0.68%)
Dec 24, 2002	48.19	48.19	47.08	47.55	91,553	-0.36(-0.76%)
Dec 23, 2002	46.67	48.34	46.67	47.91	95,962	+0.64(+1.35%)
Dec 20, 2002	46.67	47.38	46.67	47.27	94,702	+0.22(+0.47%)
Dec 19, 2002	46.77	47.61	46.70	47.05	42,521	-0.18(-0.39%)
Dec 18, 2002	46.51	47.61	46.46	47.23	68,874	+0.37(+0.79%)
Dec 17, 2002	46.26	47.58	46.14	46.86	73,074	+0.73(+1.59%)
Dec 16, 2002	44.60	46.38	44.59	46.13	116,751	+1.21(+2.70%)
Dec 13, 2002	45.99	44.99	43.64	44.91	70,029	+1.12(+2.55%)
Dec 12, 2002	45.99	46.38	43.69	43.79	104,362	-1.78(-3.91%)
Dec 11, 2002	44.06	46.64	43.82	45.57	358,338	+2.98(+7.00%)
Dec 10, 2002	42.50	43.07	42.24	42.59	50,711	-0.36(-0.84%)
Dec 09, 2002	43.00	43.65	42.87	42.96	26,353	-0.62(-1.42%)
Dec 06, 2002	43.57	43.57	42.41	43.57	28,557	+0.52(+1.22%)
Dec 05, 2002	42.64	43.17	42.51	43.05	31,077	+0.30(+0.71%)
Dec 04, 2002	43.16	43.19	42.63	42.75	68,664	-0.54(-1.25%)
Dec 03, 2002	44.29	44.29	42.96	43.29	27,192	+0.04(+0.09%)
Dec 02, 2002	43.06	44.77	42.67	43.25	41,576	+0.43(+1.00%)
Nov 29, 2002	42.82	43.57	42.67	42.82	32,127	-0.27(-0.62%)
Nov 27, 2002	42.53	43.65	42.30	43.09	44,201	+0.26(+0.60%)
Nov 26, 2002	42.85	42.85	42.47	42.83	26,038	-0.02(-0.04%)
Nov 25, 2002	43.09	43.09	42.38	42.85	31,812	+0.10(+0.24%)
Nov 22, 2002	42.97	43.07	41.66	42.75	61,840	+0.14(+0.34%)
Nov 21, 2002	40.97	43.17	40.59	42.60	73,704	+1.62(+3.95%)
Nov 20, 2002	40.58	41.14	40.12	40.98	17,743	+0.41(+1.01%)
Nov 19, 2002	40.85	41.09	40.53	40.57	40,526	-0.24(-0.58%)
Nov 18, 2002	41.17	41.47	40.24	40.81	83,993	-0.35(-0.86%)
Nov 15, 2002	40.96	41.79	40.72	41.16	119,271	-0.15(-0.37%)
Nov 14, 2002	41.62	41.62	40.53	41.32	23,098	+0.22(+0.53%)
Nov 13, 2002	40.47	41.41	40.16	41.10	44,621	+0.63(+1.55%)
Nov 12, 2002	39.70	40.98	39.69	40.47	55,435	+0.07(+0.17%)
Nov 11, 2002	40.81	41.37	40.02	40.40	39,582	-0.89(-2.15%)
Nov 08, 2002	40.92	41.29	40.09	41.29	27,297	+0.58(+1.43%)
Nov 07, 2002	40.01	40.91	39.91	40.71	101,002	+0.80(+2.00%)
Nov 06, 2002	39.53	40.10	39.53	39.91	37,692	+0.25(+0.62%)
Nov 05, 2002	39.43	39.72	38.86	39.66	34,227	-0.01(-0.02%)
Nov 04, 2002	39.69	39.74	38.76	39.67	101,212	+0.16(+0.41%)
Nov 01, 2002	38.19	39.51	37.98	39.51	67,929	+1.44(+3.78%)
Oct 31, 2002	38.68	39.24	38.02	38.07	52,181	-0.82(-2.11%)
Oct 30, 2002	38.01	39.19	38.01	38.89	31,377	-0.16(-0.41%)
Oct 29, 2002	38.92	39.05	37.94	39.05	32,967	-0.10(-0.27%)
Oct 28, 2002	38.15	39.71	38.11	39.16	53,323	+1.10(+2.90%)
Oct 25, 2002	37.97	39.05	37.95	38.05	49,827	-0.14(-0.37%)
Oct 24, 2002	38.25	38.52	37.95	38.19	26,563	-0.00(-0.00%)
Oct 23, 2002	38.12	39.15	37.43	38.19	46,301	-0.16(-0.42%)
Oct 22, 2002	38.79	38.79	37.44	38.36	24,253	-0.11(-0.30%)
Oct 21, 2002	38.51	38.64	37.55	38.47	19,948	-0.18(-0.46%)
Oct 18, 2002	39.29	39.62	37.38	38.65	42,836	-0.20(-0.50%)
Oct 17, 2002	38.37	39.85	37.86	38.84	38,847	+0.48(+1.24%)
Oct 16, 2002	37.86	38.60	37.62	38.36	19,948	-0.10(-0.27%)
Oct 15, 2002	38.36	39.27	38.03	38.47	45,776	+0.28(+0.72%)
Oct 14, 2002	38.90	39.11	37.88	38.19	46,196	-0.70(-1.81%)
Oct 11, 2002	36.87	39.39	36.87	38.90	52,391	+1.30(+3.44%)
Oct 10, 2002	37.29	37.84	36.86	37.60	45,146	+0.31(+0.84%)
Oct 09, 2002	37.54	38.36	37.15	37.29	40,631	-0.30(-0.79%)
Oct 08, 2002	37.00	38.12	37.00	37.58	78,219	+0.07(+0.18%)
Oct 07, 2002	38.43	38.43	37.05	37.52	68,559	-0.26(-0.68%)
Oct 04, 2002	37.70	38.10	37.62	37.77	23,623	+0.05(+0.13%)
Oct 03, 2002	38.30	39.15	37.53	37.73	23,308	-1.05(-2.70%)
Oct 02, 2002	39.96	39.96	38.62	38.77	17,848	-1.18(-2.96%)
Oct 01, 2002	39.82	40.09	39.54	39.96	51,026	+0.19(+0.48%)
Sep 30, 2002	39.50	40.00	38.92	39.76	46,703	+0.27(+0.68%)
Sep 27, 2002	40.04	40.10	39.27	39.50	22,468	-0.22(-0.55%)
Sep 26, 2002	40.00	40.00	39.25	39.72	20,683	-0.06(-0.14%)
Sep 25, 2002	39.05	40.12	38.82	39.77	37,797	+0.57(+1.46%)
Sep 24, 2002	38.66	39.43	38.42	39.20	25,681	+0.04(+0.09%)
Sep 23, 2002	38.90	39.62	37.96	39.16	55,225	+0.34(+0.88%)
Sep 20, 2002	38.19	39.05	37.72	38.82	51,341	+0.82(+2.16%)
Sep 19, 2002	40.69	40.69	37.16	38.00	101,527	-2.29(-5.67%)
Sep 18, 2002	40.72	41.19	40.01	40.29	153,813	-0.62(-1.51%)
Sep 17, 2002	39.75	41.43	39.75	40.91	4,546,159	+0.81(+2.02%)
Sep 16, 2002	40.96	41.05	39.72	40.10	54,595	-0.91(-2.23%)
Sep 13, 2002	41.14	41.43	40.48	41.01	49,346	+0.36(+0.89%)
Sep 12, 2002	40.43	41.62	40.43	40.65	68,034	-0.10(-0.26%)
Sep 11, 2002	40.44	41.67	40.44	40.76	34,752	+0.06(+0.14%)
Sep 10, 2002	40.81	41.19	40.00	40.70	34,542	-0.26(-0.63%)
Sep 09, 2002	40.65	41.19	40.33	40.96	36,012	+0.05(+0.12%)
Sep 06, 2002	40.54	41.15	40.45	40.91	28,452	+0.00(+0.00%)
Sep 05, 2002	40.91	40.91	40.17	40.91	71,604	+0.38(+0.94%)
Sep 04, 2002	40.91	40.92	40.24	40.53	127,565	-0.13(-0.33%)
Sep 03, 2002	40.48	41.25	40.04	40.66	37,797	-0.30(-0.72%)
Aug 30, 2002	41.14	41.61	40.23	40.96	65,202	-0.46(-1.10%)
Aug 29, 2002	41.44	42.38	40.96	41.41	47,771	+0.46(+1.12%)
Aug 28, 2002	41.42	41.74	40.87	40.96	36,432	-0.47(-1.13%)
Aug 27, 2002	41.49	42.84	40.38	41.42	2,278,329	-0.63(-1.50%)
Aug 26, 2002	42.42	42.42	41.51	42.05	55,120	-0.05(-0.11%)
Aug 23, 2002	41.15	42.64	41.08	42.10	10,079,246	+0.27(+0.64%)
Aug 22, 2002	42.24	42.85	41.19	41.83	91,868	-1.07(-2.49%)
Aug 21, 2002	41.64	43.42	41.64	42.90	57,430	-0.54(-1.25%)
Aug 20, 2002	42.48	43.66	41.39	43.44	53,545	+1.53(+3.66%)
Aug 16, 2002	40.68	42.38	40.68	41.91	39,897	+0.86(+2.09%)
Aug 15, 2002	40.48	41.08	40.19	41.05	56,170	+0.90(+2.25%)
Aug 14, 2002	39.83	40.16	39.53	40.15	64,885	+0.15(+0.38%)
Aug 13, 2002	39.05	40.16	38.44	39.99	153,288	+0.66(+1.67%)
Aug 12, 2002	37.96	39.53	37.48	39.34	71,394	+0.89(+2.30%)
Aug 07, 2002	37.21	38.57	37.13	38.45	27,507	+0.43(+1.13%)
Aug 06, 2002	37.10	38.16	37.05	38.02	28,231	+0.15(+0.40%)
Aug 05, 2002	37.10	38.04	36.86	37.87	47,246	+0.63(+1.69%)
Aug 02, 2002	38.07	38.48	37.06	37.24	28,557	-0.79(-2.08%)
Aug 01, 2002	38.29	39.05	37.13	38.03	32,232	-1.46(-3.69%)
Jul 31, 2002	37.64	39.95	37.10	39.49	58,218	+1.45(+3.81%)
Jul 30, 2002	38.24	39.05	37.39	38.04	53,380	-1.00(-2.56%)
Jul 29, 2002	38.21	39.14	37.10	39.04	24,148	+1.19(+3.15%)
Jul 26, 2002	38.10	38.56	37.10	37.85	26,353	+0.52(+1.40%)
Jul 25, 2002	38.57	39.32	37.25	37.33	32,852	-1.70(-4.34%)
Jul 24, 2002	37.05	39.05	36.68	39.02	63,310	+1.16(+3.07%)
Jul 23, 2002	39.29	39.29	36.38	37.86	53,231	-0.65(-1.68%)
Jul 22, 2002	38.71	39.46	35.26	38.51	55,540	+0.09(+0.22%)
Jul 19, 2002	38.79	39.01	38.11	38.42	47,981	-0.32(-0.84%)
Jul 17, 2002	40.36	41.19	38.57	38.75	62,575	-0.55(-1.41%)
Jul 12, 2002	40.48	40.48	39.13	39.30	32,862	-1.28(-3.15%)
Jul 11, 2002	41.00	41.04	39.68	40.57	32,232	-0.51(-1.25%)
Jul 10, 2002	41.67	42.40	39.76	41.09	60,685	-0.78(-1.87%)
Jul 09, 2002	41.51	41.87	41.51	41.87	30,027	+0.36(+0.87%)
Jul 08, 2002	42.49	42.49	41.51	41.51	52,706	-0.98(-2.31%)
Jul 05, 2002	41.85	43.19	41.37	42.49	20,263	-0.20(-0.47%)
Jul 04, 2002	42.38	42.72	40.96	42.69	84,938	+0.00(+0.00%)
Jul 03, 2002	42.38	42.72	40.96	42.69	84,938	+0.40(+0.95%)
Jul 02, 2002	43.87	43.87	42.24	42.29	48,716	-1.58(-3.60%)
Jul 01, 2002	46.86	46.96	43.15	43.87	74,124	-2.96(-6.32%)
Jun 28, 2002	45.03	46.87	44.46	46.83	74,649	+1.50(+3.30%)
Jun 27, 2002	44.33	45.34	43.91	45.34	32,862	+1.05(+2.37%)
Jun 26, 2002	43.67	44.32	43.19	44.29	16,903	+0.24(+0.54%)
Jun 25, 2002	44.66	45.65	44.05	44.05	72,234	+0.23(+0.52%)
Jun 21, 2002	44.99	44.99	43.57	43.82	68,139	-0.16(-0.37%)
Jun 20, 2002	42.74	45.81	42.72	43.98	97,012	+1.60(+3.78%)
Jun 19, 2002	41.74	42.72	41.43	42.38	51,656	+0.43(+1.02%)
Jun 18, 2002	42.19	42.81	41.64	41.96	26,038	-0.79(-1.85%)
Jun 17, 2002	40.48	42.76	40.48	42.75	99,427	+2.37(+5.87%)
Jun 14, 2002	39.96	40.47	39.76	40.37	24,883	-0.58(-1.42%)
Jun 12, 2002	38.11	41.56	38.10	40.96	106,357	+1.95(+5.01%)
Jun 11, 2002	39.04	39.53	38.69	39.00	53,965	-0.01(-0.02%)
Jun 10, 2002	39.42	39.99	38.57	39.01	30,657	-0.99(-2.48%)
Jun 07, 2002	38.47	40.51	37.89	40.00	56,065	+1.58(+4.12%)
Jun 06, 2002	38.48	38.98	38.36	38.42	53,965	-0.11(-0.30%)

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.

Analogic Corporation - Common Stock (NQ: ALOG )

Historical Prices

Free News Feed