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 (%)
Nov 30, 2017 83.76 83.76 82.06 82.61 54,643 -1.05(-1.25%)
Nov 29, 2017 83.91 84.76 83.56 83.66 51,170 -0.25(-0.30%)
Nov 28, 2017 83.11 84.36 83.11 83.91 62,543 +0.85(+1.02%)
Nov 27, 2017 83.61 85.06 82.96 83.06 111,726 -0.30(-0.36%)
Nov 24, 2017 84.21 84.26 83.06 83.36 21,995 -0.85(-1.01%)
Nov 22, 2017 82.76 86.33 82.76 84.21 93,740 +1.20(+1.44%)
Nov 21, 2017 82.81 83.76 82.81 83.01 57,885 +0.60(+0.73%)
Nov 20, 2017 81.02 82.66 81.02 82.41 62,357 +1.30(+1.60%)
Nov 17, 2017 81.17 81.57 80.82 81.12 76,324 -0.35(-0.43%)
Nov 16, 2017 80.87 82.56 80.52 81.47 75,927 +0.90(+1.11%)
Nov 15, 2017 80.22 81.52 80.22 80.57 57,078 -0.50(-0.62%)
Nov 14, 2017 80.42 81.37 79.47 81.07 65,590 +0.95(+1.18%)
Nov 13, 2017 79.52 80.57 79.27 80.12 51,294 +0.30(+0.37%)
Nov 10, 2017 79.87 80.47 79.17 79.82 80,803 -0.35(-0.44%)
Nov 09, 2017 80.27 80.97 79.87 80.17 70,840 -0.20(-0.25%)
Nov 08, 2017 79.57 80.62 79.52 80.37 41,402 +0.50(+0.62%)
Nov 07, 2017 80.32 81.02 79.67 79.87 54,954 -0.40(-0.50%)
Nov 06, 2017 79.82 80.57 79.82 80.27 33,720 +0.15(+0.19%)
Nov 03, 2017 79.47 80.37 79.25 80.12 60,955 +0.25(+0.31%)
Nov 02, 2017 79.72 80.62 79.37 79.87 50,458 +0.10(+0.13%)
Nov 01, 2017 80.37 80.87 78.87 79.77 63,008 -0.35(-0.44%)
Oct 31, 2017 79.22 80.77 79.07 80.12 95,045 +1.05(+1.32%)
Oct 30, 2017 79.75 80.62 78.53 79.07 141,391 -0.95(-1.18%)
Oct 27, 2017 80.02 80.57 79.42 80.02 76,699 +0.05(+0.06%)
Oct 26, 2017 80.52 80.87 79.82 79.97 34,501 -0.55(-0.68%)
Oct 25, 2017 80.27 81.22 79.82 80.52 36,974 +0.15(+0.19%)
Oct 24, 2017 80.72 81.62 80.27 80.37 34,684 -0.30(-0.37%)
Oct 23, 2017 80.57 81.14 80.32 80.67 38,495 +0.05(+0.06%)
Oct 20, 2017 81.02 81.97 80.32 80.62 42,399 +0.30(+0.37%)
Oct 19, 2017 80.22 80.77 79.77 80.32 126,485 +0.20(+0.25%)
Oct 18, 2017 80.42 81.47 80.02 80.12 57,933 -0.30(-0.37%)
Oct 17, 2017 81.02 81.77 80.32 80.42 53,824 -0.90(-1.10%)
Oct 16, 2017 81.47 82.26 81.27 81.32 58,305 -0.35(-0.43%)
Oct 13, 2017 82.11 82.16 81.42 81.67 60,665 -0.40(-0.49%)
Oct 12, 2017 82.21 82.81 81.92 82.06 53,458 -0.45(-0.54%)
Oct 11, 2017 82.26 82.94 82.21 82.51 108,875 -0.15(-0.18%)
Oct 10, 2017 83.11 83.11 82.46 82.66 42,825 +0.00(+0.00%)
Oct 09, 2017 83.21 83.39 82.36 82.66 60,371 -0.45(-0.54%)
Oct 06, 2017 83.71 83.81 83.01 83.11 56,940 -0.65(-0.77%)
Oct 05, 2017 83.06 84.71 82.21 83.76 136,534 +0.20(+0.24%)
Oct 04, 2017 87.00 87.05 83.21 83.56 135,902 -3.04(-3.51%)
Oct 03, 2017 84.21 86.75 84.21 86.60 125,649 +2.74(+3.27%)
Oct 02, 2017 83.91 85.16 82.96 83.86 122,381 +0.30(+0.36%)
Sep 29, 2017 83.81 85.86 83.56 83.56 171,040 -0.20(-0.24%)
Sep 28, 2017 82.26 84.76 81.92 83.76 220,109 +1.70(+2.07%)
Sep 27, 2017 80.77 83.46 80.62 82.06 158,537 +1.10(+1.35%)
Sep 26, 2017 80.42 82.16 80.22 80.97 111,054 +1.05(+1.31%)
Sep 25, 2017 80.47 81.02 78.78 79.92 119,271 -0.95(-1.17%)
Sep 22, 2017 79.72 81.37 78.97 80.87 80,980 +1.20(+1.50%)
Sep 21, 2017 77.68 80.12 76.93 79.67 212,060 +2.34(+3.03%)
Sep 20, 2017 70.06 78.23 69.76 77.33 288,407 +1.64(+2.17%)
Sep 19, 2017 77.18 77.68 75.24 75.69 119,757 -1.35(-1.75%)
Sep 18, 2017 76.88 77.68 76.73 77.03 45,111 +0.10(+0.13%)
Sep 15, 2017 77.28 78.08 76.48 76.93 99,709 +0.05(+0.06%)
Sep 14, 2017 76.48 77.08 73.39 76.88 57,496 +0.15(+0.19%)
Sep 13, 2017 75.04 77.48 74.94 76.73 71,168 +1.64(+2.19%)
Sep 12, 2017 74.19 75.59 74.19 75.09 87,991 +1.05(+1.41%)
Sep 11, 2017 74.44 75.14 73.89 74.04 53,994 +0.35(+0.47%)
Sep 08, 2017 72.85 74.29 72.80 73.69 47,967 +0.50(+0.68%)
Sep 07, 2017 71.85 73.25 71.75 73.20 57,660 +1.20(+1.66%)
Sep 06, 2017 71.55 72.40 71.20 72.00 60,056 +0.35(+0.49%)
Sep 05, 2017 72.05 73.00 71.35 71.65 49,849 -0.55(-0.76%)
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.