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, 2003 41.20 41.46 41.00 41.05 88,100 -0.07(-0.17%)
Dec 30, 2003 41.56 41.71 41.00 41.12 69,528 -0.45(-1.08%)
Dec 29, 2003 40.40 41.57 40.19 41.57 96,747 +1.41(+3.51%)
Dec 26, 2003 40.65 40.65 39.97 40.16 39,080 +0.23(+0.58%)
Dec 24, 2003 39.31 40.26 39.31 39.93 34,951 -0.66(-1.63%)
Dec 23, 2003 39.90 41.00 39.69 40.59 77,487 +0.50(+1.25%)
Dec 22, 2003 40.77 40.77 39.62 40.09 63,996 -0.22(-0.55%)
Dec 19, 2003 41.00 41.00 39.49 40.31 85,944 +0.25(+0.62%)
Dec 18, 2003 40.00 40.55 39.25 40.06 77,590 +0.58(+1.47%)
Dec 17, 2003 39.72 39.72 39.00 39.48 100,843 +0.12(+0.30%)
Dec 16, 2003 39.26 39.55 38.75 39.36 71,757 +0.36(+0.92%)
Dec 15, 2003 42.00 42.00 38.83 39.00 131,722 -0.39(-0.99%)
Dec 12, 2003 39.82 39.90 39.00 39.39 86,048 +0.00(+0.00%)
Dec 11, 2003 39.31 39.57 39.00 39.39 76,453 +0.08(+0.20%)
Dec 10, 2003 40.02 40.25 39.00 39.31 172,942 -0.61(-1.53%)
Dec 09, 2003 38.49 41.04 37.60 39.92 219,092 -1.80(-4.31%)
Dec 08, 2003 41.87 42.15 40.85 41.72 78,244 +0.72(+1.76%)
Dec 05, 2003 40.79 41.42 40.69 41.00 49,466 +0.21(+0.51%)
Dec 04, 2003 40.40 41.01 40.23 40.79 82,969 +0.28(+0.69%)
Dec 03, 2003 42.50 42.50 40.45 40.51 118,410 -1.04(-2.50%)
Dec 02, 2003 42.25 42.28 41.38 41.55 100,422 -0.52(-1.24%)
Dec 01, 2003 42.00 43.08 41.64 42.07 76,285 +0.07(+0.17%)
Nov 28, 2003 42.00 42.00 41.28 42.00 31,750 +0.17(+0.41%)
Nov 26, 2003 42.00 42.00 41.46 41.83 65,145 +0.47(+1.14%)
Nov 25, 2003 41.10 42.17 41.10 41.36 113,707 -0.62(-1.48%)
Nov 24, 2003 41.64 41.98 40.77 41.98 89,092 +1.17(+2.87%)
Nov 21, 2003 40.31 41.40 40.10 40.81 186,578 +0.50(+1.24%)
Nov 20, 2003 39.64 40.73 39.52 40.31 76,667 +0.51(+1.28%)
Nov 19, 2003 40.25 40.25 39.65 39.80 100,399 -0.20(-0.50%)
Nov 18, 2003 40.04 40.55 40.00 40.00 63,810 -0.15(-0.37%)
Nov 17, 2003 40.89 40.89 39.95 40.15 89,979 -0.46(-1.13%)
Nov 14, 2003 40.84 41.16 40.34 40.61 98,188 +0.00(+0.00%)
Nov 13, 2003 41.70 41.70 39.25 40.61 158,607 -1.05(-2.52%)
Nov 12, 2003 41.86 42.00 40.20 41.66 110,696 +0.87(+2.13%)
Nov 11, 2003 41.20 41.30 40.41 40.79 60,761 -0.65(-1.58%)
Nov 10, 2003 42.29 43.00 41.20 41.44 78,719 -1.09(-2.55%)
Nov 07, 2003 43.00 43.00 42.10 42.53 70,132 +0.12(+0.28%)
Nov 06, 2003 42.72 43.12 42.30 42.41 83,708 -0.71(-1.65%)
Nov 05, 2003 43.23 43.28 42.10 43.12 91,135 -0.29(-0.67%)
Nov 04, 2003 43.93 43.93 42.88 43.41 61,598 -0.47(-1.07%)
Nov 03, 2003 43.98 44.00 43.32 43.88 67,212 +0.24(+0.55%)
Oct 31, 2003 43.40 44.15 43.38 43.64 81,025 -0.15(-0.34%)
Oct 30, 2003 44.35 44.35 44.35 43.79 75,714 -0.31(-0.70%)
Oct 29, 2003 43.05 44.35 42.50 44.10 186,415 +1.09(+2.53%)
Oct 28, 2003 43.00 43.50 42.64 43.01 135,724 +0.18(+0.42%)
Oct 27, 2003 43.97 44.71 42.75 42.83 183,600 -1.67(-3.75%)
Oct 24, 2003 45.03 45.19 42.81 44.50 107,900 -0.97(-2.13%)
Oct 23, 2003 45.79 45.80 44.21 45.47 140,400 -0.43(-0.94%)
Oct 22, 2003 46.51 46.51 44.40 45.90 176,000 -0.10(-0.22%)
Oct 21, 2003 47.02 47.49 45.61 46.00 211,788 -1.52(-3.20%)
Oct 20, 2003 48.07 48.99 46.81 47.52 358,649 -0.49(-1.02%)
Oct 17, 2003 48.35 48.75 45.45 48.01 570,916 -0.99(-2.02%)
Oct 16, 2003 50.00 49.59 48.52 49.00 136,642 -1.00(-2.00%)
Oct 15, 2003 50.00 50.62 46.60 50.00 155,425 +0.48(+0.97%)
Oct 14, 2003 49.98 49.98 48.31 49.52 107,517 +0.28(+0.57%)
Oct 13, 2003 49.13 50.05 48.87 49.24 32,034 -0.13(-0.26%)
Oct 10, 2003 49.43 49.43 49.00 49.37 54,571 -0.25(-0.50%)
Oct 09, 2003 49.00 50.36 48.95 49.62 126,452 +0.57(+1.16%)
Oct 08, 2003 49.62 49.77 48.65 49.05 93,827 -0.06(-0.12%)
Oct 07, 2003 49.40 50.24 48.61 49.11 114,791 -0.81(-1.62%)
Oct 06, 2003 50.60 51.07 49.51 49.92 67,990 -1.09(-2.14%)
Oct 03, 2003 50.43 52.09 50.43 51.01 78,088 +0.81(+1.62%)
Oct 02, 2003 49.65 51.94 49.65 50.20 90,633 +0.01(+0.02%)
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.