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 (%)
Sep 28, 2007 59.87 61.75 59.87 60.73 290,957 +0.92(+1.54%)
Sep 27, 2007 60.97 61.91 59.54 59.80 311,857 -1.24(-2.03%)
Sep 26, 2007 62.84 62.95 60.51 61.04 241,503 -1.63(-2.60%)
Sep 25, 2007 65.59 65.59 62.66 62.67 246,144 -3.29(-4.98%)
Sep 24, 2007 73.93 73.93 65.49 65.96 533,638 -5.34(-7.49%)
Sep 21, 2007 72.45 72.62 70.27 71.30 253,781 -0.47(-0.65%)
Sep 20, 2007 73.15 73.15 70.25 71.77 158,102 -2.58(-3.47%)
Sep 19, 2007 73.78 75.26 73.78 74.35 122,574 +0.55(+0.75%)
Sep 18, 2007 70.41 73.93 68.92 73.80 118,982 +3.65(+5.20%)
Sep 17, 2007 69.72 70.62 68.94 70.15 156,309 +0.27(+0.38%)
Sep 14, 2007 70.27 70.63 69.53 69.88 132,058 -0.92(-1.30%)
Sep 13, 2007 69.87 71.38 69.39 70.81 128,477 +1.17(+1.68%)
Sep 12, 2007 68.59 71.15 67.53 69.63 110,973 +0.92(+1.34%)
Sep 11, 2007 67.14 69.00 67.14 68.71 69,183 +1.38(+2.05%)
Sep 10, 2007 66.25 67.68 65.57 67.33 74,175 +1.36(+2.06%)
Sep 07, 2007 66.06 66.49 65.68 65.97 65,718 -0.90(-1.35%)
Sep 06, 2007 66.01 67.13 64.71 66.87 95,004 +1.14(+1.74%)
Sep 05, 2007 65.15 65.94 64.41 65.73 92,061 +0.30(+0.45%)
Sep 04, 2007 65.62 66.07 65.43 65.43 114,413 -0.34(-0.52%)
Aug 31, 2007 66.56 66.56 65.40 65.78 113,226 +0.04(+0.06%)
Aug 30, 2007 65.15 66.61 65.15 65.74 130,632 -0.15(-0.23%)
Aug 29, 2007 65.00 66.09 64.72 65.89 78,628 +1.12(+1.74%)
Aug 28, 2007 65.04 65.30 64.30 64.77 97,674 -0.79(-1.21%)
Aug 27, 2007 65.31 66.39 64.84 65.56 115,794 -0.10(-0.15%)
Aug 24, 2007 63.71 65.66 63.44 65.65 73,772 +1.91(+3.00%)
Aug 23, 2007 64.66 65.45 63.65 63.74 117,038 -0.32(-0.51%)
Aug 22, 2007 64.96 64.98 63.63 64.06 116,642 -0.49(-0.75%)
Aug 21, 2007 64.59 65.09 64.06 64.55 60,559 -0.14(-0.22%)
Aug 20, 2007 64.02 65.33 63.49 64.69 95,834 +0.92(+1.45%)
Aug 17, 2007 65.45 65.75 63.39 63.77 134,142 +0.67(+1.06%)
Aug 16, 2007 61.55 63.70 60.44 63.10 123,476 +1.11(+1.80%)
Aug 15, 2007 63.10 63.48 61.78 61.99 96,234 -1.20(-1.90%)
Aug 14, 2007 63.34 64.48 63.13 63.19 83,678 -0.05(-0.08%)
Aug 13, 2007 65.41 65.41 63.13 63.23 142,258 -1.34(-2.08%)
Aug 10, 2007 56.90 65.58 56.55 64.58 255,221 +6.86(+11.88%)
Aug 09, 2007 58.69 60.09 56.53 57.72 377,724 -1.73(-2.92%)
Aug 08, 2007 62.47 64.00 59.17 59.45 259,048 -3.99(-6.29%)
Aug 07, 2007 62.36 64.80 62.36 63.44 149,969 +0.98(+1.57%)
Aug 06, 2007 62.61 63.27 61.53 62.46 157,815 +0.28(+0.44%)
Aug 03, 2007 62.60 64.99 61.93 62.19 153,517 -2.49(-3.84%)
Aug 02, 2007 64.78 65.00 64.07 64.67 111,729 -0.05(-0.07%)
Aug 01, 2007 63.19 64.79 62.48 64.72 170,577 +1.49(+2.35%)
Jul 31, 2007 64.55 65.12 63.23 63.23 138,751 -0.83(-1.29%)
Jul 30, 2007 63.69 64.54 62.60 64.06 113,614 +0.27(+0.42%)
Jul 27, 2007 64.66 64.94 63.44 63.80 115,990 -1.18(-1.82%)
Jul 26, 2007 68.25 68.25 64.57 64.98 219,028 -4.02(-5.83%)
Jul 25, 2007 69.37 69.48 68.01 69.00 105,462 -0.08(-0.11%)
Jul 24, 2007 70.78 70.91 68.83 69.07 95,923 -1.72(-2.44%)
Jul 23, 2007 71.07 72.05 70.74 70.80 62,609 +0.01(+0.01%)
Jul 20, 2007 71.29 71.80 70.70 70.79 102,383 -0.67(-0.93%)
Jul 19, 2007 71.89 71.89 70.87 71.45 143,331 -0.52(-0.73%)
Jul 18, 2007 71.30 72.03 70.18 71.98 116,426 +0.58(+0.81%)
Jul 17, 2007 71.05 71.90 71.05 71.40 160,993 +0.22(+0.31%)
Jul 16, 2007 71.08 72.31 71.07 71.18 180,759 -0.29(-0.40%)
Jul 13, 2007 71.30 71.57 70.91 71.46 145,435 +0.13(+0.19%)
Jul 12, 2007 70.94 71.34 70.76 71.33 230,767 +0.39(+0.55%)
Jul 11, 2007 70.54 71.05 70.54 70.94 154,670 +0.45(+0.63%)
Jul 10, 2007 70.19 71.61 70.19 70.49 166,129 +0.15(+0.22%)
Jul 09, 2007 70.65 71.48 70.11 70.34 235,356 -0.30(-0.43%)
Jul 06, 2007 70.61 71.61 70.52 70.64 168,608 +0.15(+0.22%)
Jul 05, 2007 70.61 71.01 70.20 70.49 233,568 -0.20(-0.28%)
Jul 03, 2007 70.94 71.29 70.57 70.69 118,093 +0.06(+0.08%)
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.