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 29, 2012 58.27 58.75 56.85 56.95 51,712 -1.32(-2.27%)
Feb 28, 2012 57.86 58.35 57.62 58.27 38,675 +0.21(+0.36%)
Feb 27, 2012 57.53 58.24 56.87 58.06 40,639 +0.01(+0.02%)
Feb 24, 2012 58.14 58.24 57.68 58.05 25,191 -0.09(-0.15%)
Feb 23, 2012 56.83 58.14 56.83 58.14 23,257 +1.07(+1.87%)
Feb 22, 2012 56.91 57.36 56.66 57.07 21,149 +0.11(+0.19%)
Feb 21, 2012 58.38 58.38 56.61 56.96 35,075 -1.14(-1.96%)
Feb 17, 2012 58.92 58.92 58.02 58.10 28,910 -0.60(-1.02%)
Feb 16, 2012 56.59 58.70 56.59 58.70 35,206 +2.33(+4.13%)
Feb 15, 2012 56.82 57.07 55.83 56.37 24,625 -0.28(-0.49%)
Feb 14, 2012 57.97 57.97 56.20 56.65 20,428 -0.64(-1.12%)
Feb 13, 2012 57.21 57.42 56.74 57.29 24,437 +0.54(+0.95%)
Feb 10, 2012 57.21 57.42 56.41 56.75 33,668 -1.20(-2.07%)
Feb 09, 2012 58.69 58.87 57.90 57.95 22,604 -0.63(-1.08%)
Feb 08, 2012 58.07 59.09 58.00 58.58 31,023 +0.09(+0.15%)
Feb 07, 2012 58.20 58.87 58.16 58.49 45,808 +0.08(+0.14%)
Feb 06, 2012 59.06 59.46 58.00 58.41 25,698 -0.91(-1.53%)
Feb 03, 2012 57.76 59.74 57.76 59.32 61,197 +2.06(+3.60%)
Feb 02, 2012 57.21 57.44 56.80 57.26 54,000 -0.04(-0.07%)
Feb 01, 2012 56.96 57.53 56.85 57.30 67,876 +0.57(+1.00%)
Jan 31, 2012 56.60 56.75 55.87 56.73 85,734 +0.45(+0.80%)
Jan 30, 2012 56.50 56.50 56.14 56.28 37,411 -0.62(-1.09%)
Jan 27, 2012 57.01 57.32 56.68 56.90 39,105 -0.44(-0.77%)
Jan 26, 2012 58.06 58.33 56.79 57.34 37,936 -0.60(-1.04%)
Jan 25, 2012 57.43 58.07 57.00 57.94 29,613 +0.47(+0.82%)
Jan 24, 2012 57.48 57.55 57.18 57.47 53,581 -0.34(-0.59%)
Jan 23, 2012 58.00 58.29 57.51 57.81 52,882 -0.69(-1.18%)
Jan 20, 2012 59.40 59.45 58.00 58.50 86,885 -0.95(-1.60%)
Jan 19, 2012 59.56 59.61 59.29 59.45 37,534 -0.04(-0.07%)
Jan 18, 2012 59.09 59.54 58.89 59.49 50,375 +0.45(+0.76%)
Jan 17, 2012 59.30 59.31 58.93 59.04 58,111 +0.11(+0.19%)
Jan 13, 2012 58.11 59.10 58.11 58.93 64,952 +0.14(+0.24%)
Jan 12, 2012 59.30 59.30 58.55 58.79 58,544 +0.04(+0.07%)
Jan 11, 2012 58.02 58.91 58.01 58.75 94,940 +0.32(+0.55%)
Jan 10, 2012 59.30 59.59 58.04 58.43 120,124 -0.64(-1.08%)
Jan 09, 2012 58.13 59.40 58.13 59.07 72,055 +0.34(+0.58%)
Jan 06, 2012 57.90 59.10 57.66 58.73 109,776 +0.63(+1.08%)
Jan 05, 2012 57.79 58.40 57.50 58.10 42,998 -0.13(-0.22%)
Jan 04, 2012 57.54 58.48 57.54 58.23 87,480 +0.91(+1.59%)
Dec 30, 2011 57.86 58.49 57.22 57.32 39,875 -0.44(-0.76%)
Dec 29, 2011 56.77 58.00 56.77 57.76 34,220 +0.99(+1.74%)
Dec 28, 2011 57.73 57.99 56.60 56.77 34,357 -0.84(-1.46%)
Dec 27, 2011 56.34 57.95 55.93 57.61 26,397 +1.27(+2.25%)
Dec 23, 2011 56.63 56.87 56.20 56.34 20,330 +0.14(+0.25%)
Dec 21, 2011 55.51 56.20 55.09 56.20 49,728 +0.40(+0.72%)
Dec 20, 2011 55.34 55.88 55.07 55.80 66,985 +1.40(+2.57%)
Dec 19, 2011 55.50 56.27 54.30 54.40 37,387 -0.72(-1.31%)
Dec 16, 2011 55.02 55.57 54.61 55.12 134,509 +0.63(+1.16%)
Dec 15, 2011 53.69 54.58 53.69 54.49 47,061 +1.25(+2.35%)
Dec 14, 2011 52.78 53.88 52.55 53.24 70,346 +0.04(+0.08%)
Dec 13, 2011 54.56 55.35 52.72 53.20 117,049 -1.10(-2.03%)
Dec 12, 2011 54.94 54.94 53.96 54.30 79,881 -1.41(-2.53%)
Dec 09, 2011 56.18 56.70 55.34 55.71 114,430 +0.80(+1.46%)
Dec 08, 2011 55.95 55.95 54.80 54.91 62,051 -1.13(-2.02%)
Dec 07, 2011 56.03 56.33 54.89 56.04 48,729 -0.22(-0.39%)
Dec 06, 2011 56.96 57.82 55.84 56.26 72,258 -0.41(-0.72%)
Dec 05, 2011 56.80 57.57 56.23 56.67 74,477 +0.74(+1.32%)
Dec 02, 2011 56.97 57.19 55.61 55.93 67,035 -0.29(-0.52%)
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.