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 (%)
Feb 28, 2017 83.40 83.40 82.20 82.35 55,014 -1.05(-1.26%)
Feb 27, 2017 81.30 83.70 81.30 83.40 75,787 +1.70(+2.08%)
Feb 24, 2017 81.45 82.50 81.30 81.70 47,841 -0.40(-0.49%)
Feb 23, 2017 81.05 82.15 80.72 82.10 52,294 +1.15(+1.42%)
Feb 22, 2017 81.35 81.85 80.50 80.95 33,097 -0.65(-0.80%)
Feb 21, 2017 81.90 82.30 81.15 81.60 41,675 +0.00(+0.00%)
Feb 17, 2017 81.60 81.60 81.60 0 +0.70(+0.87%)
Feb 16, 2017 81.20 81.20 80.40 80.90 46,963 -0.25(-0.31%)
Feb 15, 2017 81.10 81.75 80.65 81.15 59,551 -0.45(-0.55%)
Feb 14, 2017 80.15 82.10 79.90 81.60 134,753 +1.20(+1.49%)
Feb 13, 2017 80.00 80.70 79.95 80.40 60,732 +0.60(+0.75%)
Feb 10, 2017 79.10 79.90 78.85 79.80 38,856 +1.00(+1.27%)
Feb 09, 2017 78.40 79.00 77.85 78.80 75,076 +0.15(+0.19%)
Feb 08, 2017 78.05 78.95 77.05 78.65 68,723 +0.40(+0.51%)
Feb 07, 2017 77.85 78.65 77.55 78.25 71,078 +0.50(+0.64%)
Feb 06, 2017 76.30 78.00 75.65 77.75 85,034 +1.20(+1.57%)
Feb 03, 2017 76.10 76.75 75.15 76.55 220,191 +0.70(+0.92%)
Feb 02, 2017 76.80 77.00 75.10 75.85 105,012 -0.90(-1.17%)
Feb 01, 2017 77.80 78.20 76.30 76.75 62,576 -0.90(-1.16%)
Jan 31, 2017 76.50 77.85 76.15 77.65 85,362 +1.05(+1.37%)
Jan 30, 2017 77.10 77.15 76.20 76.60 60,839 -0.75(-0.97%)
Jan 27, 2017 75.50 77.55 75.35 77.35 61,177 +2.10(+2.79%)
Jan 26, 2017 77.00 77.27 75.05 75.25 71,804 -1.75(-2.27%)
Jan 25, 2017 76.65 77.95 76.15 77.00 112,320 +0.55(+0.72%)
Jan 24, 2017 75.80 76.55 75.15 76.45 168,081 +0.45(+0.59%)
Jan 23, 2017 77.15 77.60 75.95 76.00 79,003 -1.10(-1.43%)
Jan 20, 2017 77.60 78.90 76.55 77.10 83,305 -0.55(-0.71%)
Jan 19, 2017 79.70 81.15 75.90 77.65 220,485 -2.05(-2.57%)
Jan 18, 2017 80.95 80.95 79.20 79.70 97,580 -1.00(-1.24%)
Jan 17, 2017 81.50 82.30 78.75 80.70 144,515 -0.95(-1.16%)
Jan 13, 2017 81.65 81.65 81.65 0 +0.20(+0.25%)
Jan 12, 2017 81.70 83.20 81.15 81.45 68,844 -0.55(-0.67%)
Jan 11, 2017 82.70 87.60 79.85 82.00 124,652 -0.45(-0.55%)
Jan 10, 2017 81.80 82.75 81.80 82.45 81,532 +0.70(+0.86%)
Jan 09, 2017 82.70 82.75 81.60 81.75 75,016 -0.80(-0.97%)
Jan 06, 2017 82.70 83.80 82.03 82.55 109,907 -0.15(-0.18%)
Jan 05, 2017 82.85 83.50 81.85 82.70 122,183 -0.15(-0.18%)
Jan 04, 2017 82.25 83.80 81.70 82.85 122,009 +0.30(+0.36%)
Jan 03, 2017 83.70 84.10 82.20 82.55 73,616 -0.40(-0.48%)
Dec 30, 2016 82.95 82.95 82.95 0 +0.00(+0.00%)
Dec 29, 2016 83.25 83.45 82.50 82.95 38,618 +1.00(+1.22%)
Dec 28, 2016 83.00 83.45 81.95 81.95 60,568 -1.10(-1.32%)
Dec 27, 2016 83.15 84.50 82.95 83.05 62,294 -0.05(-0.06%)
Dec 23, 2016 83.10 83.10 83.10 0 -0.05(-0.06%)
Dec 22, 2016 84.20 85.35 83.15 83.15 52,564 -0.75(-0.89%)
Dec 21, 2016 84.50 84.50 83.20 83.90 57,506 -0.40(-0.47%)
Dec 20, 2016 84.45 85.65 83.55 84.30 74,045 +0.30(+0.36%)
Dec 19, 2016 83.95 85.35 83.40 84.00 83,797 -0.05(-0.06%)
Dec 16, 2016 85.75 86.20 83.90 84.05 135,390 -1.70(-1.98%)
Dec 15, 2016 83.75 86.30 83.75 85.75 124,391 +2.10(+2.51%)
Dec 14, 2016 84.70 84.70 81.75 83.65 161,215 -1.50(-1.76%)
Dec 13, 2016 85.25 85.90 83.50 85.15 90,642 +0.10(+0.12%)
Dec 12, 2016 82.25 85.10 82.25 85.05 123,969 +2.70(+3.28%)
Dec 09, 2016 83.75 84.25 81.40 82.35 160,462 -1.15(-1.38%)
Dec 08, 2016 82.90 84.10 82.25 83.50 173,802 +0.65(+0.78%)
Dec 07, 2016 83.00 85.00 81.00 82.85 401,866 -7.50(-8.30%)
Dec 06, 2016 91.40 91.40 89.85 90.35 105,408 -0.60(-0.66%)
Dec 05, 2016 93.15 93.55 90.55 90.95 112,502 -1.75(-1.89%)
Dec 02, 2016 92.25 93.15 92.25 92.70 53,598 +0.40(+0.43%)
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.