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 (%)
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.