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 (%)
Feb 27, 2009 28.07 28.56 27.81 28.25 118,474 -0.14(-0.49%)
Feb 26, 2009 28.55 29.26 27.89 28.39 108,439 +0.16(+0.57%)
Feb 25, 2009 28.26 28.82 27.68 28.23 101,908 -0.27(-0.95%)
Feb 24, 2009 28.80 29.29 27.73 28.50 139,354 +0.16(+0.56%)
Feb 23, 2009 29.68 29.80 28.17 28.34 97,769 -1.26(-4.26%)
Feb 20, 2009 29.48 29.89 29.00 29.60 112,138 -0.35(-1.17%)
Feb 19, 2009 30.15 30.20 29.59 29.95 98,225 +0.22(+0.74%)
Feb 18, 2009 30.09 30.39 29.51 29.73 82,660 -0.23(-0.77%)
Feb 17, 2009 30.13 30.69 29.89 29.96 193,967 -0.76(-2.47%)
Feb 13, 2009 30.07 31.49 29.90 30.72 197,756 +0.76(+2.54%)
Feb 12, 2009 29.27 30.06 28.66 29.96 180,617 +0.69(+2.36%)
Feb 11, 2009 28.55 29.66 28.48 29.27 127,107 +0.95(+3.35%)
Feb 10, 2009 28.60 29.06 28.10 28.32 129,936 -0.52(-1.80%)
Feb 09, 2009 29.38 29.78 27.98 28.84 239,792 -0.74(-2.50%)
Feb 06, 2009 29.19 29.87 28.95 29.58 149,944 +0.55(+1.89%)
Feb 05, 2009 27.81 29.08 27.57 29.03 125,839 +1.22(+4.39%)
Feb 04, 2009 26.64 28.47 26.49 27.81 146,124 +1.20(+4.51%)
Feb 03, 2009 25.53 26.92 25.43 26.61 151,981 +1.20(+4.72%)
Feb 02, 2009 24.62 25.58 24.39 25.41 125,176 +0.41(+1.64%)
Jan 30, 2009 25.91 25.92 24.63 25.00 170,938 -0.99(-3.81%)
Jan 29, 2009 26.74 26.75 25.36 25.99 129,162 -0.79(-2.95%)
Jan 28, 2009 26.01 26.86 25.65 26.78 195,716 +1.08(+4.20%)
Jan 27, 2009 25.48 26.00 25.25 25.70 156,211 +0.07(+0.27%)
Jan 26, 2009 25.51 26.45 25.04 25.63 221,456 +0.27(+1.06%)
Jan 23, 2009 26.71 26.71 25.12 25.36 152,743 -1.71(-6.32%)
Jan 22, 2009 26.85 27.56 26.67 27.07 152,693 -0.23(-0.84%)
Jan 21, 2009 26.02 27.51 25.49 27.30 96,303 +1.45(+5.61%)
Jan 20, 2009 26.64 26.85 25.52 25.85 177,472 -1.05(-3.90%)
Jan 16, 2009 27.33 27.46 25.97 26.90 113,020 -0.29(-1.07%)
Jan 15, 2009 26.56 27.26 25.81 27.19 117,630 +0.68(+2.57%)
Jan 14, 2009 26.68 27.62 26.28 26.51 124,156 -0.43(-1.60%)
Jan 13, 2009 27.00 27.63 26.83 26.94 162,951 -0.10(-0.37%)
Jan 12, 2009 27.00 27.50 26.73 27.04 157,184 +0.08(+0.30%)
Jan 09, 2009 27.85 28.31 26.86 26.96 100,189 -0.97(-3.47%)
Jan 08, 2009 27.57 28.31 27.19 27.93 207,967 +0.35(+1.27%)
Jan 07, 2009 28.18 28.23 27.00 27.58 174,080 -0.86(-3.02%)
Jan 06, 2009 28.73 29.03 28.10 28.44 199,031 +0.03(+0.11%)
Jan 05, 2009 28.85 28.87 27.95 28.41 142,785 +0.25(+0.89%)
Jan 02, 2009 27.32 28.46 26.93 28.16 76,779 +0.88(+3.23%)
Dec 31, 2008 26.99 27.48 26.81 27.28 141,633 +0.28(+1.04%)
Dec 30, 2008 27.05 27.48 26.64 27.00 83,090 +0.21(+0.78%)
Dec 29, 2008 26.75 27.14 26.69 26.79 80,845 -0.12(-0.45%)
Dec 26, 2008 26.97 27.27 26.62 26.91 150,303 -0.05(-0.19%)
Dec 24, 2008 26.55 27.08 26.12 26.96 63,738 +0.50(+1.89%)
Dec 23, 2008 26.65 27.52 26.11 26.46 164,197 -0.59(-2.18%)
Dec 22, 2008 27.77 28.38 26.31 27.05 172,934 -0.72(-2.59%)
Dec 19, 2008 27.74 27.86 26.36 27.77 447,503 +0.49(+1.80%)
Dec 18, 2008 28.67 28.67 26.93 27.28 182,408 -0.48(-1.73%)
Dec 17, 2008 28.16 28.68 27.55 27.76 223,633 -0.62(-2.18%)
Dec 16, 2008 27.96 28.69 27.01 28.38 337,653 +0.99(+3.61%)
Dec 15, 2008 31.14 31.26 26.60 27.39 302,631 -3.69(-11.87%)
Dec 12, 2008 29.79 31.44 29.30 31.08 284,240 +0.49(+1.60%)
Dec 11, 2008 30.76 30.98 29.43 30.59 295,003 -0.60(-1.92%)
Dec 10, 2008 29.28 32.43 29.25 31.19 313,909 +1.54(+5.19%)
Dec 09, 2008 33.99 33.99 28.91 29.65 594,341 -11.81(-28.49%)
Dec 08, 2008 39.37 41.51 39.23 41.46 116,200 +3.18(+8.31%)
Dec 05, 2008 35.68 38.30 35.38 38.28 115,789 +2.16(+5.98%)
Dec 04, 2008 36.46 38.46 35.51 36.12 114,796 -0.76(-2.06%)
Dec 03, 2008 35.95 38.00 35.67 36.88 150,827 -0.53(-1.42%)
Dec 02, 2008 36.62 37.47 34.92 37.41 124,425 +1.63(+4.56%)
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.