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 (%)
Aug 31, 2004 40.82 41.23 40.31 41.23 34,700 +0.20(+0.49%)
Aug 30, 2004 40.96 41.43 40.70 41.03 46,300 -0.18(-0.44%)
Aug 27, 2004 39.70 41.37 39.70 41.21 80,400 +1.71(+4.33%)
Aug 26, 2004 39.49 39.99 39.01 39.50 47,000 -0.19(-0.48%)
Aug 25, 2004 39.48 40.24 39.25 39.69 69,800 +0.16(+0.40%)
Aug 24, 2004 39.80 39.86 39.10 39.53 54,400 +0.15(+0.38%)
Aug 23, 2004 39.83 39.83 39.01 39.38 57,700 -0.14(-0.35%)
Aug 20, 2004 39.50 39.68 39.04 39.52 57,931 +0.25(+0.64%)
Aug 19, 2004 39.45 39.80 38.92 39.27 101,600 -0.19(-0.48%)
Aug 18, 2004 39.50 39.61 38.80 39.46 63,730 -0.15(-0.38%)
Aug 17, 2004 39.42 39.76 39.00 39.61 50,400 +0.31(+0.79%)
Aug 16, 2004 39.26 39.66 38.91 39.30 127,900 +0.04(+0.10%)
Aug 13, 2004 39.69 39.69 38.83 39.26 57,500 -0.26(-0.66%)
Aug 12, 2004 39.61 39.91 39.13 39.52 43,900 -0.51(-1.27%)
Aug 11, 2004 39.34 40.03 37.89 40.03 70,800 +0.29(+0.73%)
Aug 10, 2004 39.55 39.90 39.22 39.74 48,800 +0.44(+1.12%)
Aug 09, 2004 39.63 39.95 38.88 39.30 112,500 -0.14(-0.35%)
Aug 06, 2004 39.71 39.99 39.16 39.44 83,000 -0.59(-1.47%)
Aug 05, 2004 40.22 40.55 39.62 40.03 60,100 -0.40(-0.99%)
Aug 04, 2004 39.61 40.43 39.45 40.43 69,600 +0.58(+1.46%)
Aug 03, 2004 40.61 41.04 39.75 39.85 252,100 -0.91(-2.23%)
Aug 02, 2004 41.05 41.41 40.50 40.76 55,200 -0.78(-1.88%)
Jul 30, 2004 40.87 41.54 40.50 41.54 42,400 +0.44(+1.07%)
Jul 29, 2004 40.58 41.30 40.50 41.10 66,600 +0.60(+1.48%)
Jul 28, 2004 41.02 41.09 40.23 40.50 80,200 -0.95(-2.29%)
Jul 27, 2004 40.89 41.47 40.50 41.45 54,400 +0.62(+1.52%)
Jul 26, 2004 40.52 41.26 40.48 40.83 72,600 +0.29(+0.72%)
Jul 23, 2004 40.49 40.90 40.49 40.54 96,000 -0.06(-0.15%)
Jul 22, 2004 41.23 42.28 40.60 40.60 83,600 -0.65(-1.58%)
Jul 21, 2004 41.96 42.18 41.25 41.25 68,000 -0.54(-1.29%)
Jul 20, 2004 41.19 41.81 39.80 41.79 68,700 +0.96(+2.35%)
Jul 19, 2004 40.69 41.14 40.49 40.83 48,100 -0.35(-0.85%)
Jul 16, 2004 41.16 41.53 40.04 41.18 135,300 +0.23(+0.56%)
Jul 15, 2004 41.50 42.30 40.95 40.95 97,200 -0.75(-1.80%)
Jul 14, 2004 40.94 42.14 40.94 41.70 99,900 +0.17(+0.41%)
Jul 13, 2004 41.43 41.53 40.85 41.53 67,500 +0.42(+1.02%)
Jul 12, 2004 40.61 41.43 40.02 41.11 78,600 +0.11(+0.27%)
Jul 09, 2004 40.61 41.26 40.34 41.00 76,500 +0.05(+0.12%)
Jul 08, 2004 40.11 41.25 40.11 40.95 118,000 +0.07(+0.17%)
Jul 07, 2004 40.61 41.10 40.09 40.88 78,300 +0.27(+0.66%)
Jul 06, 2004 41.47 41.69 40.59 40.61 133,500 -1.39(-3.31%)
Jul 02, 2004 42.11 42.75 41.86 42.00 101,300 -0.75(-1.75%)
Jul 01, 2004 41.77 42.75 41.71 42.75 202,100 +0.32(+0.75%)
Jun 30, 2004 40.60 42.60 40.60 42.43 269,400 +1.08(+2.61%)
Jun 29, 2004 41.05 41.35 40.21 41.35 173,700 +0.36(+0.88%)
Jun 28, 2004 40.69 40.99 39.77 40.99 135,100 +1.23(+3.09%)
Jun 25, 2004 39.75 40.61 35.91 39.76 314,900 -0.43(-1.07%)
Jun 24, 2004 38.20 40.19 38.20 40.19 184,600 +1.23(+3.16%)
Jun 23, 2004 36.76 38.96 36.76 38.96 318,500 +1.63(+4.37%)
Jun 22, 2004 39.25 40.00 36.20 37.33 499,100 -3.50(-8.57%)
Jun 21, 2004 40.50 41.00 40.50 40.83 96,200 +0.08(+0.20%)
Jun 18, 2004 40.90 41.37 40.39 40.75 127,800 -0.59(-1.43%)
Jun 17, 2004 41.37 41.50 40.50 41.34 124,100 +0.42(+1.03%)
Jun 16, 2004 40.95 41.24 40.44 40.92 130,000 -0.16(-0.39%)
Jun 15, 2004 42.09 42.26 40.11 41.08 210,800 -0.96(-2.28%)
Jun 14, 2004 41.53 42.18 39.90 42.04 264,600 +0.01(+0.02%)
Jun 10, 2004 42.11 43.40 39.89 42.03 677,400 -5.29(-11.18%)
Jun 09, 2004 48.83 48.98 47.32 47.32 50,700 -1.47(-3.01%)
Jun 08, 2004 48.21 48.79 48.16 48.79 47,700 +0.28(+0.58%)
Jun 07, 2004 46.48 48.53 46.48 48.51 71,400 +2.02(+4.35%)
Jun 04, 2004 46.00 46.65 45.81 46.49 73,500 +0.49(+1.07%)
Jun 03, 2004 46.29 46.54 46.00 46.00 67,600 -0.46(-0.99%)
Jun 02, 2004 45.50 46.46 45.48 46.46 61,100 +0.89(+1.95%)
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.