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 31, 2002 46.82 48.54 46.01 47.90 73,914 +1.06(+2.25%)
Dec 30, 2002 47.78 47.78 46.05 46.84 50,816 -1.18(-2.46%)
Dec 27, 2002 47.74 48.05 46.78 48.02 50,501 +0.15(+0.32%)
Dec 26, 2002 47.55 48.03 46.91 47.87 45,356 +0.32(+0.68%)
Dec 24, 2002 48.19 48.19 47.08 47.55 91,553 -0.36(-0.76%)
Dec 23, 2002 46.67 48.34 46.67 47.91 95,962 +0.64(+1.35%)
Dec 20, 2002 46.67 47.38 46.67 47.27 94,702 +0.22(+0.47%)
Dec 19, 2002 46.77 47.61 46.70 47.05 42,521 -0.18(-0.39%)
Dec 18, 2002 46.51 47.61 46.46 47.23 68,874 +0.37(+0.79%)
Dec 17, 2002 46.26 47.58 46.14 46.86 73,074 +0.73(+1.59%)
Dec 16, 2002 44.60 46.38 44.59 46.13 116,751 +1.21(+2.70%)
Dec 13, 2002 45.99 44.99 43.64 44.91 70,029 +1.12(+2.55%)
Dec 12, 2002 45.99 46.38 43.69 43.79 104,362 -1.78(-3.91%)
Dec 11, 2002 44.06 46.64 43.82 45.57 358,338 +2.98(+7.00%)
Dec 10, 2002 42.50 43.07 42.24 42.59 50,711 -0.36(-0.84%)
Dec 09, 2002 43.00 43.65 42.87 42.96 26,353 -0.62(-1.42%)
Dec 06, 2002 43.57 43.57 42.41 43.57 28,557 +0.52(+1.22%)
Dec 05, 2002 42.64 43.17 42.51 43.05 31,077 +0.30(+0.71%)
Dec 04, 2002 43.16 43.19 42.63 42.75 68,664 -0.54(-1.25%)
Dec 03, 2002 44.29 44.29 42.96 43.29 27,192 +0.04(+0.09%)
Dec 02, 2002 43.06 44.77 42.67 43.25 41,576 +0.43(+1.00%)
Nov 29, 2002 42.82 43.57 42.67 42.82 32,127 -0.27(-0.62%)
Nov 27, 2002 42.53 43.65 42.30 43.09 44,201 +0.26(+0.60%)
Nov 26, 2002 42.85 42.85 42.47 42.83 26,038 -0.02(-0.04%)
Nov 25, 2002 43.09 43.09 42.38 42.85 31,812 +0.10(+0.24%)
Nov 22, 2002 42.97 43.07 41.66 42.75 61,840 +0.14(+0.34%)
Nov 21, 2002 40.97 43.17 40.59 42.60 73,704 +1.62(+3.95%)
Nov 20, 2002 40.58 41.14 40.12 40.98 17,743 +0.41(+1.01%)
Nov 19, 2002 40.85 41.09 40.53 40.57 40,526 -0.24(-0.58%)
Nov 18, 2002 41.17 41.47 40.24 40.81 83,993 -0.35(-0.86%)
Nov 15, 2002 40.96 41.79 40.72 41.16 119,271 -0.15(-0.37%)
Nov 14, 2002 41.62 41.62 40.53 41.32 23,098 +0.22(+0.53%)
Nov 13, 2002 40.47 41.41 40.16 41.10 44,621 +0.63(+1.55%)
Nov 12, 2002 39.70 40.98 39.69 40.47 55,435 +0.07(+0.17%)
Nov 11, 2002 40.81 41.37 40.02 40.40 39,582 -0.89(-2.15%)
Nov 08, 2002 40.92 41.29 40.09 41.29 27,297 +0.58(+1.43%)
Nov 07, 2002 40.01 40.91 39.91 40.71 101,002 +0.80(+2.00%)
Nov 06, 2002 39.53 40.10 39.53 39.91 37,692 +0.25(+0.62%)
Nov 05, 2002 39.43 39.72 38.86 39.66 34,227 -0.01(-0.02%)
Nov 04, 2002 39.69 39.74 38.76 39.67 101,212 +0.16(+0.41%)
Nov 01, 2002 38.19 39.51 37.98 39.51 67,929 +1.44(+3.78%)
Oct 31, 2002 38.68 39.24 38.02 38.07 52,181 -0.82(-2.11%)
Oct 30, 2002 38.01 39.19 38.01 38.89 31,377 -0.16(-0.41%)
Oct 29, 2002 38.92 39.05 37.94 39.05 32,967 -0.10(-0.27%)
Oct 28, 2002 38.15 39.71 38.11 39.16 53,323 +1.10(+2.90%)
Oct 25, 2002 37.97 39.05 37.95 38.05 49,827 -0.14(-0.37%)
Oct 24, 2002 38.25 38.52 37.95 38.19 26,563 -0.00(-0.00%)
Oct 23, 2002 38.12 39.15 37.43 38.19 46,301 -0.16(-0.42%)
Oct 22, 2002 38.79 38.79 37.44 38.36 24,253 -0.11(-0.30%)
Oct 21, 2002 38.51 38.64 37.55 38.47 19,948 -0.18(-0.46%)
Oct 18, 2002 39.29 39.62 37.38 38.65 42,836 -0.20(-0.50%)
Oct 17, 2002 38.37 39.85 37.86 38.84 38,847 +0.48(+1.24%)
Oct 16, 2002 37.86 38.60 37.62 38.36 19,948 -0.10(-0.27%)
Oct 15, 2002 38.36 39.27 38.03 38.47 45,776 +0.28(+0.72%)
Oct 14, 2002 38.90 39.11 37.88 38.19 46,196 -0.70(-1.81%)
Oct 11, 2002 36.87 39.39 36.87 38.90 52,391 +1.30(+3.44%)
Oct 10, 2002 37.29 37.84 36.86 37.60 45,146 +0.31(+0.84%)
Oct 09, 2002 37.54 38.36 37.15 37.29 40,631 -0.30(-0.79%)
Oct 08, 2002 37.00 38.12 37.00 37.58 78,219 +0.07(+0.18%)
Oct 07, 2002 38.43 38.43 37.05 37.52 68,559 -0.26(-0.68%)
Oct 04, 2002 37.70 38.10 37.62 37.77 23,623 +0.05(+0.13%)
Oct 03, 2002 38.30 39.15 37.53 37.73 23,308 -1.05(-2.70%)
Oct 02, 2002 39.96 39.96 38.62 38.77 17,848 -1.18(-2.96%)
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.