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, 2011 54.46 56.11 54.46 56.01 103,764 +3.34(+6.34%)
Nov 29, 2011 52.88 53.03 52.12 52.67 44,053 -0.10(-0.19%)
Nov 28, 2011 51.61 53.49 51.61 52.77 56,266 +2.83(+5.67%)
Nov 25, 2011 50.99 51.38 49.83 49.94 14,681 -1.20(-2.35%)
Nov 23, 2011 52.29 52.61 51.06 51.14 46,769 -1.22(-2.33%)
Nov 22, 2011 52.69 52.91 52.35 52.36 26,724 -0.23(-0.44%)
Nov 21, 2011 52.80 53.22 52.47 52.59 49,930 -0.99(-1.85%)
Nov 18, 2011 53.61 54.56 53.31 53.58 56,113 -0.01(-0.02%)
Nov 17, 2011 53.49 54.39 53.28 53.59 50,911 +0.15(+0.28%)
Nov 16, 2011 53.66 54.60 53.31 53.44 35,888 -0.78(-1.44%)
Nov 15, 2011 53.40 54.38 52.98 54.22 46,321 +0.64(+1.19%)
Nov 14, 2011 53.30 54.21 53.27 53.58 53,578 +0.10(+0.19%)
Nov 11, 2011 52.38 53.56 51.98 53.48 57,121 +1.39(+2.67%)
Nov 10, 2011 53.16 53.16 51.85 52.09 70,016 -0.22(-0.42%)
Nov 09, 2011 52.99 53.61 52.18 52.31 50,400 -1.93(-3.56%)
Nov 08, 2011 53.23 54.34 52.74 54.24 67,919 +1.47(+2.79%)
Nov 07, 2011 52.80 52.85 51.91 52.77 51,549 -0.32(-0.60%)
Nov 04, 2011 52.97 53.10 52.61 53.09 39,919 -0.36(-0.67%)
Nov 03, 2011 53.48 53.49 52.59 53.45 83,232 +0.72(+1.37%)
Nov 02, 2011 52.60 53.15 52.18 52.73 78,143 +0.81(+1.56%)
Nov 01, 2011 52.67 53.32 51.63 51.92 82,254 -2.16(-3.99%)
Oct 31, 2011 55.10 55.36 54.07 54.08 62,081 -1.52(-2.73%)
Oct 28, 2011 55.69 56.32 55.17 55.60 84,797 -0.26(-0.47%)
Oct 27, 2011 54.34 56.49 52.86 55.86 117,099 +3.10(+5.88%)
Oct 26, 2011 53.11 53.11 51.63 52.76 80,845 +0.22(+0.42%)
Oct 25, 2011 53.03 53.08 52.39 52.54 103,735 -0.84(-1.57%)
Oct 24, 2011 52.20 53.59 51.92 53.38 107,580 +1.42(+2.73%)
Oct 21, 2011 52.43 52.43 51.23 51.96 129,000 +0.41(+0.80%)
Oct 20, 2011 51.63 51.91 50.86 51.55 100,284 -0.17(-0.33%)
Oct 19, 2011 52.09 52.59 51.42 51.72 112,613 -0.33(-0.63%)
Oct 18, 2011 51.00 52.56 50.47 52.05 97,079 +1.15(+2.26%)
Oct 17, 2011 51.04 51.50 50.58 50.90 144,781 -0.58(-1.13%)
Oct 14, 2011 51.03 51.72 50.62 51.48 146,956 +1.00(+1.98%)
Oct 13, 2011 49.86 50.92 49.47 50.48 161,516 +0.51(+1.02%)
Oct 12, 2011 49.75 50.09 49.17 49.97 159,273 +0.67(+1.36%)
Oct 11, 2011 48.79 49.51 48.09 49.30 122,615 +0.11(+0.22%)
Oct 10, 2011 48.41 49.67 47.86 49.19 133,185 +1.66(+3.49%)
Oct 07, 2011 48.35 48.50 47.13 47.53 85,703 -0.53(-1.10%)
Oct 06, 2011 47.04 48.13 46.25 48.06 96,849 +1.08(+2.30%)
Oct 05, 2011 45.69 47.14 45.69 46.98 121,921 +1.19(+2.60%)
Oct 04, 2011 43.50 45.80 43.50 45.79 230,382 +2.00(+4.57%)
Oct 03, 2011 44.54 45.73 43.76 43.79 124,698 -1.62(-3.57%)
Sep 30, 2011 45.88 46.69 45.31 45.41 80,359 -1.26(-2.70%)
Sep 29, 2011 47.55 47.55 45.69 46.67 32,618 +0.19(+0.41%)
Sep 28, 2011 48.13 48.78 46.26 46.48 88,275 -1.87(-3.87%)
Sep 27, 2011 47.13 48.80 47.07 48.35 184,263 +1.93(+4.16%)
Sep 26, 2011 46.52 46.68 45.61 46.42 96,457 +0.18(+0.39%)
Sep 23, 2011 45.71 46.46 45.45 46.24 76,674 +0.65(+1.43%)
Sep 22, 2011 45.12 46.69 45.12 45.59 219,322 -1.10(-2.36%)
Sep 21, 2011 49.72 49.75 46.52 46.69 411,953 +1.96(+4.38%)
Sep 20, 2011 45.23 45.98 44.50 44.73 182,258 -0.25(-0.56%)
Sep 19, 2011 45.01 45.79 44.34 44.98 112,451 -0.76(-1.66%)
Sep 16, 2011 46.25 46.59 45.07 45.74 151,621 -0.24(-0.52%)
Sep 15, 2011 46.19 46.22 45.13 45.98 50,808 +0.38(+0.83%)
Sep 14, 2011 45.56 46.43 44.50 45.60 90,754 +0.56(+1.24%)
Sep 13, 2011 45.07 45.29 44.01 45.04 103,474 +0.54(+1.21%)
Sep 12, 2011 43.78 44.59 43.78 44.50 75,310 +0.06(+0.14%)
Sep 09, 2011 45.31 45.99 43.79 44.44 91,745 -1.36(-2.97%)
Sep 08, 2011 45.50 47.18 45.50 45.80 96,533 -1.43(-3.03%)
Sep 07, 2011 46.53 47.41 46.50 47.23 81,962 +1.53(+3.35%)
Sep 06, 2011 44.48 46.14 44.48 45.70 35,559 -0.12(-0.26%)
Sep 02, 2011 47.28 47.41 45.25 45.82 73,044 -2.50(-5.17%)
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.