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, 2009 40.13 40.51 39.07 40.51 68,295 +0.32(+0.80%)
Nov 27, 2009 40.56 41.16 40.18 40.19 19,027 -1.34(-3.23%)
Nov 25, 2009 40.92 42.01 40.92 41.53 39,544 +0.68(+1.66%)
Nov 24, 2009 39.75 40.97 39.33 40.85 29,787 +1.24(+3.13%)
Nov 23, 2009 39.13 40.34 39.10 39.61 36,134 +0.54(+1.38%)
Nov 20, 2009 39.17 39.90 38.32 39.07 31,785 -0.44(-1.11%)
Nov 19, 2009 40.43 40.75 39.15 39.51 29,452 -1.24(-3.04%)
Nov 18, 2009 39.78 40.87 39.78 40.75 36,833 +0.86(+2.16%)
Nov 17, 2009 39.81 39.95 39.00 39.89 19,522 +0.05(+0.13%)
Nov 16, 2009 38.10 40.08 37.77 39.84 51,992 +2.10(+5.56%)
Nov 13, 2009 37.19 37.85 36.65 37.74 24,093 +0.29(+0.77%)
Nov 12, 2009 37.94 38.24 36.93 37.45 40,911 -0.57(-1.50%)
Nov 11, 2009 38.68 38.75 37.66 38.02 24,024 -0.43(-1.12%)
Nov 10, 2009 37.52 38.73 37.25 38.45 49,874 +0.88(+2.34%)
Nov 09, 2009 37.42 38.16 37.42 37.57 40,331 +0.43(+1.16%)
Nov 06, 2009 37.02 37.86 37.01 37.14 19,379 -0.28(-0.75%)
Nov 05, 2009 36.93 37.49 36.46 37.42 54,301 +0.84(+2.30%)
Nov 04, 2009 37.14 37.44 36.53 36.58 43,400 -0.41(-1.11%)
Nov 03, 2009 36.77 37.08 36.28 36.99 35,883 -0.13(-0.35%)
Nov 02, 2009 37.43 37.84 36.64 37.12 46,068 -0.22(-0.59%)
Oct 30, 2009 38.37 38.69 37.23 37.34 63,895 -1.36(-3.51%)
Oct 29, 2009 40.15 40.33 38.60 38.70 52,801 -1.12(-2.81%)
Oct 28, 2009 40.42 40.74 39.57 39.82 55,679 -0.53(-1.31%)
Oct 27, 2009 39.10 40.94 39.01 40.35 73,732 +1.34(+3.44%)
Oct 26, 2009 40.30 41.26 38.94 39.01 119,760 -1.14(-2.84%)
Oct 23, 2009 40.04 40.87 39.71 40.15 68,692 -0.31(-0.77%)
Oct 22, 2009 39.40 40.48 39.32 40.46 49,198 +0.89(+2.25%)
Oct 21, 2009 38.59 39.67 38.51 39.57 80,875 +1.01(+2.62%)
Oct 20, 2009 38.14 39.27 38.10 38.56 42,191 -0.78(-1.98%)
Oct 19, 2009 38.95 39.63 38.50 39.34 45,918 +0.62(+1.60%)
Oct 16, 2009 39.30 39.68 38.51 38.72 60,340 -0.72(-1.83%)
Oct 15, 2009 39.66 39.82 39.18 39.44 41,614 -0.70(-1.74%)
Oct 14, 2009 40.16 40.49 39.79 40.14 66,506 +0.09(+0.22%)
Oct 13, 2009 39.35 40.28 39.35 40.05 72,643 +0.78(+1.99%)
Oct 12, 2009 39.17 39.50 38.32 39.27 114,344 +1.14(+2.99%)
Oct 09, 2009 37.34 38.30 37.29 38.13 82,698 +0.66(+1.76%)
Oct 08, 2009 37.48 37.98 37.00 37.47 50,669 +0.33(+0.89%)
Oct 07, 2009 36.97 37.30 36.90 37.14 46,846 -0.08(-0.21%)
Oct 06, 2009 37.18 37.22 36.84 37.22 65,879 +0.12(+0.32%)
Oct 05, 2009 36.98 37.15 36.39 37.10 62,589 +0.24(+0.65%)
Oct 02, 2009 36.90 37.15 36.29 36.86 79,722 -0.09(-0.24%)
Oct 01, 2009 36.75 37.10 36.43 36.95 119,627 -0.07(-0.19%)
Sep 30, 2009 37.05 37.35 36.28 37.02 174,434 +0.02(+0.05%)
Sep 29, 2009 36.94 37.23 36.74 37.00 100,120 -0.01(-0.03%)
Sep 28, 2009 36.57 37.25 35.72 37.01 126,095 +0.43(+1.18%)
Sep 25, 2009 35.49 36.69 33.20 36.58 253,157 +0.75(+2.09%)
Sep 24, 2009 35.76 36.00 35.03 35.83 96,401 +0.09(+0.25%)
Sep 23, 2009 34.91 36.87 34.91 35.74 115,404 +0.93(+2.67%)
Sep 22, 2009 35.72 35.99 34.59 34.81 61,312 -0.80(-2.25%)
Sep 21, 2009 36.01 36.25 35.51 35.61 46,361 -0.55(-1.52%)
Sep 18, 2009 37.84 37.99 35.63 36.16 148,895 -1.60(-4.24%)
Sep 17, 2009 37.10 37.82 36.86 37.76 46,036 +0.72(+1.94%)
Sep 16, 2009 37.03 37.32 36.80 37.04 52,521 +0.00(+0.00%)
Sep 15, 2009 36.75 37.39 36.75 37.04 40,247 +0.22(+0.60%)
Sep 14, 2009 37.01 37.20 36.67 36.82 25,365 -0.21(-0.57%)
Sep 11, 2009 37.35 37.76 37.00 37.03 19,113 -0.28(-0.75%)
Sep 10, 2009 36.85 37.32 36.51 37.31 17,511 +0.46(+1.25%)
Sep 09, 2009 35.78 36.91 34.96 36.85 26,467 +0.95(+2.65%)
Sep 08, 2009 35.91 36.13 35.24 35.90 22,010 -0.01(-0.03%)
Sep 04, 2009 34.68 36.03 34.37 35.91 53,682 +1.27(+3.67%)
Sep 03, 2009 34.72 34.74 34.13 34.64 23,349 +0.20(+0.58%)
Sep 02, 2009 34.60 35.00 34.37 34.44 33,810 -0.25(-0.72%)
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.