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 30, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 29, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 26, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 24, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 23, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 22, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 19, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 18, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 17, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 16, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 15, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 12, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 11, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 10, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 09, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 08, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 05, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 04, 2004 39.15 39.15 39.15 39.15 0 +0.00(+0.00%)
Nov 03, 2004 40.20 40.96 38.95 39.15 131,975 -1.18(-2.93%)
Nov 02, 2004 40.67 41.10 40.26 40.33 67,404 -0.35(-0.87%)
Nov 01, 2004 40.77 41.19 40.39 40.68 77,799 +0.16(+0.39%)
Oct 29, 2004 41.34 41.62 40.05 40.52 66,145 -1.10(-2.64%)
Oct 28, 2004 41.18 41.72 41.18 41.62 22,783 +0.21(+0.51%)
Oct 27, 2004 40.43 41.41 40.29 41.41 28,557 +1.18(+2.94%)
Oct 26, 2004 39.35 40.49 39.26 40.23 56,485 +0.89(+2.25%)
Oct 25, 2004 38.92 39.76 38.68 39.35 29,397 +0.35(+0.90%)
Oct 22, 2004 40.32 40.56 38.99 38.99 32,862 -1.34(-3.33%)
Oct 21, 2004 39.69 40.48 39.20 40.34 48,191 +0.86(+2.17%)
Oct 20, 2004 38.35 39.85 38.35 39.48 41,051 +1.04(+2.70%)
Oct 19, 2004 39.24 39.50 38.43 38.44 36,747 -0.65(-1.66%)
Oct 18, 2004 39.06 39.28 38.92 39.09 40,316 +0.06(+0.15%)
Oct 15, 2004 38.00 40.25 37.98 39.03 87,668 -0.03(-0.07%)
Oct 14, 2004 39.59 39.59 38.76 39.06 60,055 -0.44(-1.11%)
Oct 13, 2004 40.99 41.18 39.30 39.50 66,879 -1.10(-2.70%)
Oct 12, 2004 40.58 40.75 39.13 40.59 65,305 +0.09(+0.21%)
Oct 11, 2004 39.47 40.57 39.16 40.51 37,692 +1.15(+2.93%)
Oct 08, 2004 40.64 41.20 39.32 39.36 72,129 -1.32(-3.25%)
Oct 07, 2004 42.52 42.57 40.68 40.68 48,191 -2.20(-5.13%)
Oct 06, 2004 41.59 42.88 40.66 42.88 67,824 +1.73(+4.21%)
Oct 05, 2004 42.10 42.12 40.97 41.15 48,716 -1.21(-2.86%)
Oct 04, 2004 41.44 42.38 41.00 42.36 172,922 +1.34(+3.27%)
Oct 01, 2004 39.68 41.80 39.24 41.01 87,668 +1.30(+3.29%)
Sep 30, 2004 39.51 40.19 39.48 39.71 41,261 -0.09(-0.22%)
Sep 29, 2004 38.67 39.94 38.08 39.79 76,539 +0.87(+2.23%)
Sep 28, 2004 39.01 39.16 38.11 38.93 58,795 -0.19(-0.49%)
Sep 27, 2004 38.81 39.44 38.57 39.12 92,918 +0.30(+0.79%)
Sep 24, 2004 39.56 39.78 38.79 38.81 86,303 -0.90(-2.28%)
Sep 23, 2004 39.19 40.18 38.85 39.72 171,242 +0.47(+1.19%)
Sep 22, 2004 43.79 43.81 39.02 39.25 619,138 -1.56(-3.83%)
Sep 21, 2004 41.32 41.76 40.30 40.81 108,876 -0.40(-0.97%)
Sep 20, 2004 42.86 43.28 40.97 41.21 84,308 -1.65(-3.84%)
Sep 17, 2004 43.08 43.34 42.48 42.86 80,109 +0.21(+0.49%)
Sep 16, 2004 42.13 42.82 41.68 42.65 47,246 +0.62(+1.47%)
Sep 15, 2004 41.44 42.29 41.43 42.03 56,170 +0.45(+1.08%)
Sep 14, 2004 42.53 42.53 41.46 41.58 33,597 -0.74(-1.76%)
Sep 13, 2004 41.94 42.64 41.47 42.33 32,757 +0.51(+1.23%)
Sep 10, 2004 41.09 42.16 40.88 41.81 38,952 +0.71(+1.74%)
Sep 09, 2004 39.98 41.32 39.96 41.10 52,391 +1.14(+2.86%)
Sep 08, 2004 39.73 40.20 39.37 39.96 49,031 -0.04(-0.10%)
Sep 07, 2004 40.64 40.95 39.72 39.99 67,106 -0.54(-1.34%)
Sep 03, 2004 40.94 40.97 39.88 40.54 24,778 -0.42(-1.02%)
Sep 02, 2004 40.32 40.96 38.98 40.96 62,785 +1.52(+3.86%)
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.