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 (%)
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%)
Jun 01, 2009 35.21 36.20 35.15 35.38 94,747 +0.63(+1.81%)
May 29, 2009 34.71 35.13 34.06 34.76 71,330 +0.04(+0.11%)
May 28, 2009 35.30 35.76 34.17 34.72 78,039 -0.43(-1.22%)
May 27, 2009 35.72 36.93 35.00 35.15 69,308 -0.90(-2.48%)
May 26, 2009 36.19 36.57 35.42 36.04 162,941 -0.15(-0.42%)
May 22, 2009 36.55 37.14 36.15 36.19 53,778 -0.26(-0.71%)
May 21, 2009 36.32 36.89 36.00 36.45 81,781 +0.03(+0.08%)
May 20, 2009 36.82 37.37 36.30 36.42 84,971 -0.02(-0.05%)
May 19, 2009 36.83 37.02 36.19 36.44 85,722 -0.30(-0.80%)
May 18, 2009 36.96 37.36 36.12 36.74 136,752 +0.11(+0.31%)
May 15, 2009 36.56 36.80 35.99 36.62 141,925 -0.01(-0.03%)
May 14, 2009 36.25 37.36 36.06 36.63 68,187 +0.48(+1.32%)
May 13, 2009 35.93 36.67 35.76 36.16 89,613 -0.25(-0.68%)
May 12, 2009 36.62 36.99 35.86 36.40 58,754 -0.24(-0.65%)
May 11, 2009 36.39 37.36 36.33 36.64 48,775 +0.00(+0.00%)
May 08, 2009 36.14 37.27 35.78 36.64 78,904 +0.77(+2.15%)
May 07, 2009 36.10 36.19 34.94 35.87 86,235 +0.08(+0.21%)
May 06, 2009 35.87 36.10 35.31 35.79 68,101 +0.00(+0.00%)
May 05, 2009 35.69 35.95 35.29 35.79 130,042 -0.17(-0.48%)
May 04, 2009 35.90 36.08 35.23 35.96 65,283 +0.43(+1.21%)
May 01, 2009 34.53 35.64 34.44 35.54 85,488 +0.87(+2.50%)
Apr 30, 2009 34.44 35.46 33.89 34.67 124,136 +0.45(+1.31%)
Apr 29, 2009 34.20 34.56 33.53 34.22 82,522 +0.39(+1.15%)
Apr 28, 2009 33.65 34.50 33.48 33.83 66,681 -0.12(-0.36%)
Apr 27, 2009 34.35 34.88 33.68 33.95 111,475 -0.93(-2.68%)
Apr 24, 2009 32.95 35.31 32.17 34.89 175,833 +2.26(+6.92%)
Apr 23, 2009 31.65 33.32 30.56 32.63 207,367 +0.85(+2.67%)
Apr 22, 2009 31.63 32.65 31.63 31.78 134,659 -0.46(-1.42%)
Apr 21, 2009 31.70 32.62 31.56 32.24 69,484 +0.48(+1.50%)
Apr 20, 2009 32.53 33.17 31.17 31.76 99,282 -1.34(-4.06%)
Apr 17, 2009 32.52 33.44 31.78 33.11 145,667 +0.70(+2.15%)
Apr 16, 2009 32.38 32.69 31.66 32.41 102,264 +0.05(+0.15%)
Apr 15, 2009 31.57 32.90 31.22 32.36 106,527 +0.69(+2.16%)
Apr 14, 2009 32.61 33.18 30.66 31.68 161,196 -1.51(-4.56%)
Apr 13, 2009 33.07 33.68 32.83 33.19 58,640 -0.35(-1.05%)
Apr 09, 2009 32.81 33.81 32.20 33.55 115,494 +1.30(+4.02%)
Apr 08, 2009 32.43 33.16 31.91 32.25 73,461 -0.05(-0.15%)
Apr 07, 2009 32.26 33.44 32.15 32.30 82,981 -0.30(-0.91%)
Apr 06, 2009 32.39 32.95 30.99 32.59 66,191 -0.22(-0.67%)
Apr 03, 2009 32.42 32.81 31.77 32.81 49,604 +0.42(+1.29%)
Apr 02, 2009 32.04 32.95 31.13 32.39 124,059 +0.92(+2.94%)
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.