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 (%)
Nov 29, 2013 95.54 95.84 94.43 94.49 0 -0.41(-0.43%)
Nov 27, 2013 93.12 95.83 92.86 94.90 0 +1.74(+1.87%)
Nov 26, 2013 91.02 93.37 90.93 93.16 0 +2.00(+2.20%)
Nov 25, 2013 91.52 91.53 90.55 91.15 29,396 -0.26(-0.29%)
Nov 22, 2013 90.18 92.23 88.63 91.42 0 +1.54(+1.71%)
Nov 21, 2013 89.26 90.96 89.17 89.88 42,981 +0.91(+1.02%)
Nov 20, 2013 90.55 90.55 88.68 88.97 0 -1.13(-1.26%)
Nov 19, 2013 90.84 91.24 89.25 90.11 19,816 -0.93(-1.02%)
Nov 18, 2013 90.85 91.41 90.15 91.04 0 +0.21(+0.23%)
Nov 15, 2013 90.44 91.27 90.11 90.83 0 +0.22(+0.24%)
Nov 14, 2013 90.84 90.85 89.77 90.62 0 -0.24(-0.27%)
Nov 13, 2013 89.51 90.99 89.50 90.86 0 +0.05(+0.05%)
Nov 12, 2013 90.71 91.06 90.16 90.81 0 +0.06(+0.06%)
Nov 11, 2013 90.76 91.94 90.38 90.75 0 +0.02(+0.02%)
Nov 08, 2013 91.09 91.16 90.13 90.73 0 -0.44(-0.48%)
Nov 07, 2013 91.35 92.16 90.41 91.17 26,745 -0.11(-0.12%)
Nov 06, 2013 92.16 92.68 90.81 91.28 28,034 -0.55(-0.60%)
Nov 05, 2013 91.54 92.68 91.36 91.83 0 -0.22(-0.24%)
Nov 04, 2013 89.78 92.69 89.78 92.05 48,848 +2.27(+2.52%)
Nov 01, 2013 90.05 90.34 88.23 89.78 0 -0.41(-0.46%)
Oct 31, 2013 89.89 90.72 89.89 90.20 0 -0.15(-0.16%)
Oct 30, 2013 92.71 92.74 89.98 90.34 29,822 -2.08(-2.25%)
Oct 29, 2013 91.38 92.61 91.03 92.43 0 +1.11(+1.22%)
Oct 28, 2013 91.64 92.21 90.80 91.31 0 -0.27(-0.30%)
Oct 25, 2013 92.90 93.15 91.38 91.58 0 -1.09(-1.17%)
Oct 24, 2013 92.34 93.20 92.10 92.67 30,415 +0.34(+0.37%)
Oct 23, 2013 92.03 92.64 91.47 92.33 0 +0.13(+0.14%)
Oct 22, 2013 93.22 93.71 91.91 92.20 63,866 -0.97(-1.04%)
Oct 21, 2013 92.22 94.18 91.14 93.17 83,449 +1.51(+1.64%)
Oct 18, 2013 91.43 92.22 90.78 91.66 145,596 +0.85(+0.94%)
Oct 17, 2013 89.06 90.87 89.05 90.81 82,781 +1.74(+1.95%)
Oct 16, 2013 88.23 89.66 88.23 89.07 49,370 +0.94(+1.07%)
Oct 15, 2013 86.77 88.15 86.77 88.13 120,374 +0.90(+1.03%)
Oct 14, 2013 85.94 87.53 85.86 87.23 105,096 +1.01(+1.17%)
Oct 11, 2013 84.59 86.52 83.81 86.23 0 +0.76(+0.89%)
Oct 10, 2013 85.02 85.77 84.37 85.46 70,399 +1.28(+1.52%)
Oct 09, 2013 84.03 84.95 83.62 84.18 55,615 +0.04(+0.05%)
Oct 08, 2013 84.29 84.82 83.86 84.14 161,304 -0.03(-0.03%)
Oct 07, 2013 82.63 84.37 82.49 84.17 0 +1.16(+1.40%)
Oct 04, 2013 81.18 83.60 81.18 83.01 0 +1.70(+2.09%)
Oct 03, 2013 82.39 82.43 80.79 81.31 0 -0.96(-1.17%)
Oct 02, 2013 80.67 83.41 80.67 82.26 98,813 +1.06(+1.30%)
Oct 01, 2013 80.39 82.12 80.35 81.21 49,510 +0.39(+0.48%)
Sep 30, 2013 79.28 81.24 79.28 80.82 0 +0.89(+1.11%)
Sep 27, 2013 78.97 80.23 78.97 79.93 0 +0.36(+0.45%)
Sep 26, 2013 79.38 79.65 78.69 79.57 48,801 +0.49(+0.62%)
Sep 25, 2013 79.17 79.31 78.71 79.08 39,844 -0.19(-0.23%)
Sep 24, 2013 79.07 80.12 78.44 79.26 44,041 +0.20(+0.25%)
Sep 23, 2013 80.39 81.09 78.40 79.07 48,133 -1.15(-1.44%)
Sep 20, 2013 80.58 81.19 79.86 80.22 0 +0.03(+0.04%)
Sep 19, 2013 80.17 80.58 79.41 80.19 0 -0.25(-0.32%)
Sep 18, 2013 80.73 81.17 80.00 80.44 0 -0.79(-0.97%)
Sep 17, 2013 79.98 81.36 79.90 81.23 0 +0.25(+0.31%)
Sep 16, 2013 80.04 81.03 79.68 80.98 0 +1.04(+1.30%)
Sep 13, 2013 80.09 80.67 78.20 79.95 0 +2.08(+2.67%)
Sep 12, 2013 77.28 78.53 76.79 77.87 66,571 +0.72(+0.94%)
Sep 11, 2013 78.43 78.58 77.02 77.14 0 -1.56(-1.99%)
Sep 10, 2013 76.05 78.86 76.05 78.71 43,408 +3.42(+4.54%)
Sep 09, 2013 74.05 75.61 73.55 75.29 0 +1.20(+1.62%)
Sep 06, 2013 75.32 75.32 73.62 74.09 0 -0.81(-1.08%)
Sep 05, 2013 74.75 75.54 74.42 74.90 0 +0.09(+0.12%)
Sep 04, 2013 74.35 75.46 74.35 74.81 0 +0.49(+0.66%)
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.