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 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%)
Dec 01, 2011 53.82 54.66 53.51 54.35 56,430 +0.20(+0.37%)
Nov 30, 2011 52.65 54.24 52.65 54.15 107,337 +3.23(+6.34%)
Nov 29, 2011 51.12 51.26 50.38 50.92 45,569 -0.10(-0.19%)
Nov 28, 2011 49.89 51.71 49.89 51.01 58,203 +2.74(+5.67%)
Nov 25, 2011 49.29 49.67 48.17 48.28 15,186 -1.16(-2.35%)
Nov 23, 2011 50.55 50.86 49.36 49.44 48,379 -1.18(-2.33%)
Nov 22, 2011 50.94 51.15 50.61 50.62 27,644 -0.22(-0.44%)
Nov 21, 2011 51.04 51.45 50.72 50.84 51,649 -0.96(-1.85%)
Nov 18, 2011 51.83 52.75 51.54 51.80 58,045 -0.01(-0.02%)
Nov 17, 2011 51.71 52.58 51.51 51.81 52,664 +0.14(+0.28%)
Nov 16, 2011 51.87 52.78 51.54 51.66 37,123 -0.75(-1.44%)
Nov 15, 2011 51.62 52.57 51.22 52.42 47,916 +0.62(+1.19%)
Nov 14, 2011 51.53 52.41 51.50 51.80 55,422 +0.10(+0.19%)
Nov 11, 2011 50.64 51.78 50.25 51.70 59,087 +1.34(+2.67%)
Nov 10, 2011 51.39 51.39 50.12 50.36 72,427 -0.21(-0.42%)
Nov 09, 2011 51.23 51.83 50.44 50.57 52,135 -1.87(-3.56%)
Nov 08, 2011 51.46 52.53 50.98 52.43 70,257 +1.42(+2.79%)
Nov 07, 2011 51.04 51.09 50.18 51.01 53,324 -0.31(-0.60%)
Nov 04, 2011 51.21 51.33 50.86 51.32 41,293 -0.35(-0.67%)
Nov 03, 2011 51.70 51.71 50.84 51.67 86,098 +0.70(+1.37%)
Nov 02, 2011 50.85 51.38 50.44 50.97 80,833 +0.78(+1.56%)
Nov 01, 2011 50.92 51.55 49.91 50.19 85,086 -2.09(-3.99%)
Oct 31, 2011 53.27 53.52 52.27 52.28 64,218 -1.47(-2.73%)
Oct 28, 2011 53.84 54.45 53.33 53.75 87,717 -0.25(-0.47%)
Oct 27, 2011 52.53 54.61 51.10 54.00 121,131 +3.00(+5.88%)
Oct 26, 2011 51.34 51.34 49.91 51.00 83,628 +0.21(+0.42%)
Oct 25, 2011 51.26 51.31 50.65 50.79 107,307 -0.81(-1.57%)
Oct 24, 2011 50.46 51.80 50.19 51.60 111,284 +1.37(+2.73%)
Oct 21, 2011 50.68 50.68 49.53 50.23 133,442 +0.40(+0.80%)
Oct 20, 2011 49.91 50.18 49.17 49.83 103,737 -0.16(-0.33%)
Oct 19, 2011 50.36 50.84 49.71 50.00 116,490 -0.32(-0.63%)
Oct 18, 2011 49.30 50.81 48.79 50.32 100,421 +1.11(+2.26%)
Oct 17, 2011 49.34 49.79 48.90 49.21 149,766 -0.56(-1.13%)
Oct 14, 2011 49.33 50.00 48.93 49.77 152,016 +0.97(+1.98%)
Oct 13, 2011 48.20 49.22 47.82 48.80 167,077 +0.49(+1.02%)
Oct 12, 2011 48.09 48.42 47.53 48.31 164,757 +0.65(+1.36%)
Oct 11, 2011 47.17 47.86 46.49 47.66 126,837 +0.11(+0.22%)
Oct 10, 2011 46.80 48.02 46.27 47.55 137,771 +1.60(+3.49%)
Oct 07, 2011 46.74 46.89 45.56 45.95 88,654 -0.51(-1.10%)
Oct 06, 2011 45.47 46.53 44.71 46.46 100,184 +1.04(+2.30%)
Oct 05, 2011 44.17 45.57 44.17 45.42 126,119 +1.15(+2.60%)
Oct 04, 2011 42.05 44.28 42.05 44.27 238,315 +1.93(+4.57%)
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.