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 30, 2016 82.43 82.43 82.43 0 +0.00(+0.00%)
Dec 29, 2016 82.73 82.93 81.98 82.43 38,860 +0.99(+1.22%)
Dec 28, 2016 82.48 82.93 81.44 81.44 60,949 -1.09(-1.32%)
Dec 27, 2016 82.63 83.97 82.43 82.53 62,685 -0.05(-0.06%)
Dec 23, 2016 82.58 82.58 82.58 0 -0.05(-0.06%)
Dec 22, 2016 83.67 84.82 82.63 82.63 52,894 -0.75(-0.89%)
Dec 21, 2016 83.97 83.97 82.68 83.38 57,867 -0.40(-0.47%)
Dec 20, 2016 83.92 85.11 83.03 83.77 74,510 +0.30(+0.36%)
Dec 19, 2016 83.43 84.82 82.88 83.47 84,324 -0.05(-0.06%)
Dec 16, 2016 85.21 85.66 83.38 83.52 136,241 -1.69(-1.98%)
Dec 15, 2016 83.23 85.76 83.23 85.21 125,173 +2.09(+2.51%)
Dec 14, 2016 84.17 84.17 81.24 83.13 162,229 -1.39(-1.65%)
Dec 13, 2016 84.62 85.26 82.88 84.52 91,319 +0.10(+0.12%)
Dec 12, 2016 81.64 84.47 81.64 84.42 124,895 +2.68(+3.28%)
Dec 09, 2016 83.13 83.62 80.80 81.74 161,661 -1.14(-1.38%)
Dec 08, 2016 82.28 83.48 81.64 82.88 175,101 +0.65(+0.78%)
Dec 07, 2016 82.38 84.37 80.40 82.24 404,869 -7.44(-8.30%)
Dec 06, 2016 90.72 90.72 89.18 89.68 106,195 -0.60(-0.66%)
Dec 05, 2016 92.46 92.86 89.88 90.28 113,342 -1.74(-1.89%)
Dec 02, 2016 91.57 92.46 91.57 92.01 53,998 +0.40(+0.43%)
Dec 01, 2016 91.71 91.81 90.03 91.62 90,461 +0.15(+0.16%)
Nov 30, 2016 93.80 93.80 90.77 91.47 58,848 -1.64(-1.76%)
Nov 29, 2016 94.20 95.14 92.91 93.10 66,291 -0.69(-0.74%)
Nov 28, 2016 94.59 94.59 93.10 93.80 52,818 -0.79(-0.84%)
Nov 25, 2016 93.75 94.87 93.75 94.59 27,445 +1.04(+1.11%)
Nov 23, 2016 93.55 93.55 93.55 0 +0.89(+0.96%)
Nov 22, 2016 92.06 92.81 91.27 92.66 49,658 +0.89(+0.97%)
Nov 21, 2016 92.01 92.06 90.92 91.76 35,964 +0.30(+0.33%)
Nov 18, 2016 91.07 91.76 90.35 91.47 65,281 +0.25(+0.27%)
Nov 17, 2016 90.82 91.91 89.88 91.22 64,494 +0.30(+0.33%)
Nov 16, 2016 90.08 91.02 88.49 90.92 62,916 +0.84(+0.94%)
Nov 15, 2016 88.54 90.57 88.54 90.08 64,769 +1.09(+1.23%)
Nov 14, 2016 88.89 89.53 87.40 88.98 83,979 +0.89(+1.01%)
Nov 11, 2016 85.01 88.39 85.01 88.09 108,202 +3.03(+3.56%)
Nov 10, 2016 84.57 85.86 84.57 85.06 73,680 +1.19(+1.42%)
Nov 09, 2016 83.87 84.12 80.40 83.87 102,004 -0.15(-0.18%)
Nov 08, 2016 83.28 84.77 83.28 84.02 41,455 +0.45(+0.53%)
Nov 07, 2016 82.24 83.82 81.49 83.58 62,346 +2.33(+2.87%)
Nov 04, 2016 81.19 81.69 79.76 81.24 64,150 +0.45(+0.55%)
Nov 03, 2016 81.09 82.28 80.45 80.80 44,275 -0.35(-0.43%)
Nov 02, 2016 80.40 82.48 80.30 81.14 65,086 +0.65(+0.80%)
Nov 01, 2016 81.44 82.71 80.08 80.50 48,352 -0.74(-0.92%)
Oct 31, 2016 80.85 81.44 79.70 81.24 81,467 +0.74(+0.92%)
Oct 28, 2016 79.75 80.94 79.46 80.50 49,672 +0.50(+0.62%)
Oct 27, 2016 81.54 82.14 79.56 80.00 49,686 -0.94(-1.16%)
Oct 26, 2016 82.33 82.33 80.40 80.94 65,516 -1.49(-1.81%)
Oct 25, 2016 83.92 85.01 82.33 82.43 37,669 -1.19(-1.42%)
Oct 24, 2016 82.28 83.87 82.19 83.62 87,089 +1.04(+1.26%)
Oct 21, 2016 81.89 82.73 81.64 82.58 71,162 +0.20(+0.24%)
Oct 20, 2016 82.24 82.83 81.69 82.38 72,389 +0.25(+0.30%)
Oct 19, 2016 82.24 84.57 81.89 82.14 67,805 -0.30(-0.36%)
Oct 18, 2016 82.48 82.88 81.49 82.43 73,006 +0.94(+1.16%)
Oct 17, 2016 82.19 82.88 81.39 81.49 89,783 -0.98(-1.19%)
Oct 14, 2016 83.90 84.37 82.09 82.47 147,543 -0.83(-1.00%)
Oct 13, 2016 84.17 85.56 83.16 83.31 113,928 -1.65(-1.94%)
Oct 12, 2016 85.61 86.05 84.82 84.95 88,971 -0.78(-0.91%)
Oct 11, 2016 87.01 87.01 85.55 85.74 157,206 -1.29(-1.48%)
Oct 10, 2016 87.35 88.24 86.95 87.03 71,944 -0.03(-0.03%)
Oct 07, 2016 87.53 88.40 84.27 87.06 115,895 -0.30(-0.34%)
Oct 06, 2016 87.27 87.96 86.26 87.36 155,979 +0.24(+0.27%)
Oct 05, 2016 86.19 87.73 86.02 87.12 127,502 +1.33(+1.55%)
Oct 04, 2016 86.73 86.98 85.31 85.79 99,801 -0.38(-0.44%)
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.