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 (%)
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%)
Jun 05, 2002 39.28 39.29 38.14 38.54 35,172 -2.67(-6.47%)
May 31, 2002 41.78 41.92 41.00 41.20 16,903 -0.42(-1.01%)
May 28, 2002 42.54 42.55 40.73 41.62 47,666 -0.96(-2.26%)
May 27, 2002 42.34 42.87 40.62 42.58 47,771 +0.00(+0.00%)
May 24, 2002 42.34 42.87 40.62 42.58 47,141 +0.12(+0.29%)
May 23, 2002 41.03 42.52 40.29 42.46 42,941 +1.60(+3.92%)
May 22, 2002 41.41 41.81 40.10 40.86 32,127 -0.29(-0.69%)
May 21, 2002 41.60 41.60 39.75 41.15 135,334 -0.35(-0.85%)
May 20, 2002 42.00 42.11 41.36 41.50 92,813 -0.66(-1.56%)
May 17, 2002 42.10 42.53 42.10 42.16 38,532 +0.15(+0.36%)
May 16, 2002 42.92 43.30 41.72 42.00 49,766 -1.58(-3.63%)
May 15, 2002 42.22 44.98 42.15 43.58 129,770 +0.89(+2.07%)
May 14, 2002 43.96 44.10 41.86 42.70 154,968 +0.79(+1.89%)
May 13, 2002 44.21 44.21 41.50 41.91 132,290 -2.59(-5.82%)
May 10, 2002 45.92 46.39 44.12 44.50 27,822 -1.18(-2.59%)
May 09, 2002 46.67 47.15 45.40 45.68 40,526 -1.40(-2.97%)
May 08, 2002 46.19 47.53 45.72 47.08 26,353 +0.81(+1.75%)
May 07, 2002 46.68 47.62 45.67 46.27 47,561 +0.17(+0.37%)
May 06, 2002 47.08 47.63 45.63 46.10 31,917 -1.84(-3.83%)
May 03, 2002 46.56 49.05 45.89 47.94 61,000 +1.16(+2.48%)
May 02, 2002 45.95 48.76 45.72 46.77 53,860 +1.03(+2.25%)
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.