Skip to main content
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 (%)
Jun 30, 2010 46.36 46.58 45.42 45.51 35,900 -0.71(-1.54%)
Jun 29, 2010 46.01 46.65 45.98 46.22 57,644 -0.43(-0.92%)
Jun 25, 2010 45.99 46.66 45.71 46.65 104,021 +0.65(+1.41%)
Jun 24, 2010 45.79 46.13 45.70 46.00 62,803 -0.10(-0.22%)
Jun 23, 2010 46.00 46.41 45.71 46.10 35,709 +0.09(+0.20%)
Jun 22, 2010 47.70 47.86 45.92 46.01 41,390 -1.47(-3.10%)
Jun 21, 2010 48.00 48.34 46.89 47.48 34,989 +0.17(+0.36%)
Jun 18, 2010 47.41 47.60 46.93 47.31 137,525 +0.11(+0.23%)
Jun 17, 2010 46.99 47.25 46.33 47.20 46,232 +0.51(+1.09%)
Jun 16, 2010 46.46 47.13 46.05 46.69 77,718 -0.22(-0.47%)
Jun 15, 2010 47.55 47.81 46.83 46.91 140,764 -0.60(-1.26%)
Jun 14, 2010 47.29 47.99 46.99 47.51 48,892 +0.69(+1.47%)
Jun 11, 2010 45.07 47.58 45.07 46.82 82,638 +1.47(+3.24%)
Jun 10, 2010 44.57 45.68 43.43 45.35 134,958 +1.45(+3.30%)
Jun 09, 2010 44.35 44.56 43.09 43.90 67,261 +0.04(+0.09%)
Jun 08, 2010 42.22 43.97 41.92 43.86 83,588 +1.66(+3.93%)
Jun 07, 2010 42.26 42.87 41.38 42.20 64,702 +0.18(+0.43%)
Jun 04, 2010 42.90 43.86 40.70 42.02 102,373 -1.96(-4.46%)
Jun 03, 2010 43.78 44.13 43.25 43.98 32,547 +0.46(+1.06%)
Jun 02, 2010 42.20 43.58 41.54 43.52 67,322 +1.51(+3.59%)
Jun 01, 2010 42.81 44.30 41.98 42.01 57,616 -1.21(-2.80%)
May 28, 2010 43.88 44.04 43.15 43.22 54,043 -0.66(-1.50%)
May 27, 2010 43.66 44.20 43.16 43.88 53,225 +1.03(+2.40%)
May 26, 2010 43.74 44.46 42.78 42.85 91,379 -0.36(-0.83%)
May 25, 2010 41.75 43.45 41.36 43.21 66,923 +1.80(+4.35%)
May 24, 2010 41.95 42.14 41.34 41.41 40,081 -0.52(-1.24%)
May 21, 2010 41.89 42.25 41.25 41.93 143,205 -0.52(-1.22%)
May 20, 2010 42.58 43.74 42.40 42.45 99,037 -2.00(-4.50%)
May 19, 2010 45.47 46.13 44.38 44.45 39,462 -1.13(-2.48%)
May 18, 2010 47.79 47.79 45.35 45.58 49,068 -1.67(-3.53%)
May 17, 2010 46.83 47.66 45.24 47.25 81,363 +0.77(+1.66%)
May 14, 2010 46.42 46.75 45.70 46.48 70,270 -0.25(-0.53%)
May 13, 2010 46.49 47.29 46.43 46.73 51,301 -0.03(-0.06%)
May 12, 2010 45.00 46.86 44.34 46.76 52,525 +1.84(+4.10%)
May 11, 2010 44.14 45.01 43.36 44.92 53,448 +0.44(+0.99%)
May 10, 2010 43.20 44.91 42.73 44.48 99,352 +1.18(+2.73%)
May 07, 2010 44.63 44.63 42.97 43.30 84,263 -1.26(-2.83%)
May 06, 2010 46.01 46.39 42.75 44.56 87,278 -1.78(-3.84%)
May 05, 2010 47.27 47.93 46.33 46.34 58,510 -1.55(-3.24%)
May 04, 2010 48.01 48.28 47.68 47.89 98,663 -0.66(-1.36%)
May 03, 2010 48.12 48.58 47.81 48.55 53,605 +0.73(+1.53%)
Apr 30, 2010 47.96 48.26 47.41 47.82 170,971 -0.28(-0.58%)
Apr 29, 2010 47.18 48.13 47.00 48.10 72,526 +1.24(+2.65%)
Apr 28, 2010 45.98 47.03 45.98 46.86 62,323 +0.33(+0.71%)
Apr 27, 2010 46.65 47.05 46.22 46.53 64,825 -0.18(-0.39%)
Apr 26, 2010 46.26 46.72 46.10 46.71 103,458 +0.27(+0.58%)
Apr 23, 2010 45.69 46.62 45.48 46.44 41,644 +0.85(+1.86%)
Apr 22, 2010 45.85 45.85 44.51 45.59 81,913 -0.73(-1.58%)
Apr 21, 2010 45.47 46.38 45.47 46.32 79,578 +0.75(+1.65%)
Apr 20, 2010 45.45 45.58 45.13 45.57 48,016 +0.40(+0.89%)
Apr 19, 2010 45.77 46.01 44.90 45.17 48,151 -0.62(-1.35%)
Apr 16, 2010 45.92 46.66 45.22 45.79 124,418 -0.09(-0.20%)
Apr 15, 2010 45.62 46.09 45.54 45.88 78,498 +0.06(+0.13%)
Apr 14, 2010 45.35 45.89 45.08 45.82 44,418 +0.75(+1.66%)
Apr 13, 2010 44.99 45.10 44.81 45.07 57,782 +0.15(+0.33%)
Apr 12, 2010 45.40 45.40 44.44 44.92 74,906 -0.54(-1.19%)
Apr 09, 2010 44.50 45.49 44.50 45.46 146,098 +1.06(+2.39%)
Apr 08, 2010 44.01 44.46 43.97 44.40 61,358 +0.15(+0.34%)
Apr 07, 2010 44.10 44.73 44.10 44.25 41,085 -0.10(-0.23%)
Apr 06, 2010 44.52 44.76 44.16 44.35 66,041 -0.42(-0.94%)
Apr 05, 2010 43.70 44.77 43.62 44.77 86,778 +1.30(+2.99%)
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.