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 28, 2008 35.84 37.45 35.42 37.20 37,071 +0.75(+2.06%)
Nov 26, 2008 33.89 36.53 33.48 36.45 112,251 +1.69(+4.85%)
Nov 25, 2008 33.92 34.86 32.41 34.76 146,917 +1.12(+3.34%)
Nov 24, 2008 31.77 33.68 29.91 33.64 168,136 +2.17(+6.90%)
Nov 21, 2008 31.15 32.12 27.68 31.47 200,999 +0.70(+2.26%)
Nov 20, 2008 33.08 33.64 30.57 30.77 125,398 -2.54(-7.63%)
Nov 19, 2008 35.50 36.41 33.22 33.32 147,408 -2.15(-6.07%)
Nov 18, 2008 36.71 37.55 34.30 35.47 111,412 -1.20(-3.27%)
Nov 17, 2008 37.04 38.45 36.19 36.67 88,204 -0.63(-1.69%)
Nov 14, 2008 35.28 38.60 35.27 37.30 189,821 -0.21(-0.56%)
Nov 13, 2008 35.08 37.74 33.26 37.51 122,627 +2.71(+7.80%)
Nov 12, 2008 36.91 37.47 34.77 34.79 100,686 -2.61(-6.98%)
Nov 11, 2008 36.52 39.05 36.39 37.40 213,408 +0.63(+1.71%)
Nov 10, 2008 38.55 38.83 35.82 36.77 252,159 -0.94(-2.50%)
Nov 07, 2008 37.15 38.32 36.66 37.72 193,817 +0.96(+2.62%)
Nov 06, 2008 36.83 38.49 36.76 36.76 119,334 -0.31(-0.85%)
Nov 05, 2008 38.93 39.81 36.80 37.07 155,237 -2.41(-6.10%)
Nov 04, 2008 40.81 41.91 37.73 39.48 193,112 -0.87(-2.15%)
Nov 03, 2008 39.43 41.02 39.20 40.35 220,611 -1.71(-4.08%)
Oct 31, 2008 39.07 43.39 38.98 42.06 281,981 +2.74(+6.98%)
Oct 30, 2008 38.58 39.91 37.63 39.32 109,930 +1.62(+4.29%)
Oct 29, 2008 37.26 38.77 36.27 37.70 180,062 +0.82(+2.22%)
Oct 28, 2008 34.43 37.15 33.34 36.88 210,249 +3.00(+8.86%)
Oct 27, 2008 35.58 38.03 33.01 33.88 185,218 -2.21(-6.12%)
Oct 24, 2008 34.17 37.21 34.17 36.09 108,604 -0.90(-2.45%)
Oct 23, 2008 39.74 39.74 35.86 36.99 101,847 -2.48(-6.27%)
Oct 22, 2008 39.39 40.74 38.88 39.47 120,282 -0.38(-0.96%)
Oct 21, 2008 40.13 41.33 39.24 39.85 90,008 -0.91(-2.24%)
Oct 20, 2008 39.91 40.84 38.32 40.77 96,201 +1.32(+3.36%)
Oct 17, 2008 38.58 41.21 38.31 39.44 152,045 -0.61(-1.52%)
Oct 16, 2008 38.46 40.19 36.32 40.05 199,244 +1.73(+4.52%)
Oct 15, 2008 40.13 40.39 38.27 38.32 94,623 -2.05(-5.07%)
Oct 14, 2008 40.69 41.70 39.13 40.36 231,710 +1.07(+2.71%)
Oct 13, 2008 36.48 39.42 33.15 39.30 301,878 +3.69(+10.35%)
Oct 10, 2008 34.96 36.52 32.93 35.61 308,572 -1.08(-2.93%)
Oct 09, 2008 40.76 41.46 36.64 36.69 198,761 -3.39(-8.46%)
Oct 08, 2008 41.09 43.12 39.84 40.08 327,369 -1.49(-3.57%)
Oct 07, 2008 43.83 45.38 41.37 41.56 215,402 -2.46(-5.58%)
Oct 06, 2008 42.91 44.77 41.48 44.02 337,641 +0.28(+0.63%)
Oct 03, 2008 42.88 45.26 42.85 43.75 231,861 +1.27(+2.98%)
Oct 02, 2008 43.58 43.99 42.17 42.48 276,214 -1.57(-3.57%)
Oct 01, 2008 46.98 46.98 41.77 44.05 564,935 -3.34(-7.05%)
Sep 30, 2008 47.37 48.05 46.12 47.39 219,809 +0.64(+1.36%)
Sep 29, 2008 49.83 50.05 45.38 46.76 235,693 -3.71(-7.34%)
Sep 26, 2008 53.80 53.80 50.12 50.46 228,078 -3.58(-6.63%)
Sep 25, 2008 54.55 56.88 53.18 54.04 238,148 +2.84(+5.54%)
Sep 24, 2008 62.10 62.10 51.10 51.20 347,530 -8.38(-14.07%)
Sep 23, 2008 61.32 61.32 58.16 59.59 86,804 -1.58(-2.58%)
Sep 22, 2008 63.37 65.28 60.53 61.17 108,436 -2.36(-3.72%)
Sep 19, 2008 63.40 66.15 60.92 63.53 296,183 +2.64(+4.33%)
Sep 18, 2008 58.77 62.09 57.04 60.89 147,866 +3.04(+5.25%)
Sep 17, 2008 59.88 65.47 56.78 57.85 102,195 -2.78(-4.59%)
Sep 16, 2008 58.10 63.32 57.19 60.63 140,348 +1.93(+3.29%)
Sep 15, 2008 59.54 61.20 58.65 58.70 72,441 -1.55(-2.58%)
Sep 12, 2008 62.11 62.11 59.74 60.25 66,194 -2.11(-3.39%)
Sep 11, 2008 61.38 62.81 61.38 62.37 44,042 +0.43(+0.69%)
Sep 10, 2008 62.16 62.92 59.53 61.94 49,344 +0.79(+1.29%)
Sep 09, 2008 62.42 63.48 61.14 61.15 66,942 -1.10(-1.76%)
Sep 08, 2008 61.94 63.33 61.21 62.24 45,627 +1.85(+3.06%)
Sep 05, 2008 60.99 62.48 59.75 60.40 47,863 -0.87(-1.41%)
Sep 04, 2008 64.10 65.60 61.14 61.26 97,840 -3.28(-5.08%)
Sep 03, 2008 62.40 65.83 62.40 64.54 172,076 +1.61(+2.56%)
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.