Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
92.27
93.78
92.27
93.65
69,614
+0.60(+0.64%)
Jan 30, 2014
91.63
93.81
91.63
93.05
71,928
+2.00(+2.19%)
Jan 29, 2014
90.90
91.32
90.85
91.05
62,792
-0.22(-0.24%)
Jan 28, 2014
90.22
92.07
89.74
91.27
107,786
+0.90(+1.00%)
Jan 27, 2014
91.30
91.85
89.98
90.37
98,823
-0.91(-1.00%)
Jan 24, 2014
91.98
93.67
91.20
91.28
76,500
-1.51(-1.63%)
Jan 23, 2014
91.11
92.98
91.11
92.79
115,945
+1.34(+1.47%)
Jan 22, 2014
90.64
91.99
90.32
91.44
50,974
+0.59(+0.65%)
Jan 21, 2014
88.69
91.49
87.86
90.86
109,211
+2.82(+3.20%)
Jan 17, 2014
88.64
88.04
88.04
88.04
35,135
-0.53(-0.60%)
Jan 16, 2014
87.19
89.00
87.19
88.57
40,052
+0.64(+0.72%)
Jan 15, 2014
86.70
88.53
86.79
87.93
47,668
+1.23(+1.42%)
Jan 14, 2014
85.57
87.00
85.32
86.70
76,380
+1.53(+1.79%)
Jan 13, 2014
87.19
87.51
84.99
85.17
37,300
-2.62(-2.99%)
Jan 10, 2014
86.26
88.62
86.11
87.79
134,382
+1.64(+1.91%)
Jan 09, 2014
85.88
86.30
85.76
86.15
89,625
+0.36(+0.42%)
Jan 08, 2014
85.01
85.95
84.91
85.79
67,225
+0.70(+0.82%)
Jan 07, 2014
85.32
85.69
84.29
85.09
78,132
-0.12(-0.14%)
Jan 06, 2014
84.85
85.39
84.59
85.21
110,595
+0.74(+0.88%)
Jan 03, 2014
84.65
85.52
83.50
84.46
106,144
-0.18(-0.21%)
Jan 02, 2014
86.16
87.09
83.98
84.64
79,346
-2.07(-2.38%)
Dec 31, 2013
86.79
86.71
86.71
86.71
66,083
+0.07(+0.08%)
Dec 30, 2013
88.35
88.77
86.47
86.64
87,343
-1.43(-1.62%)
Dec 27, 2013
89.77
90.12
87.44
88.07
41,345
-1.40(-1.56%)
Dec 26, 2013
89.97
90.23
89.22
89.47
22,161
-0.27(-0.31%)
Dec 24, 2013
90.15
91.02
89.65
89.74
12,432
-0.61(-0.67%)
Dec 23, 2013
88.80
90.36
87.67
90.35
63,403
+1.50(+1.69%)
Dec 20, 2013
86.58
90.07
86.15
88.85
195,665
+2.69(+3.12%)
Dec 19, 2013
87.89
88.14
86.03
86.16
58,955
-1.63(-1.85%)
Dec 18, 2013
85.62
88.82
85.54
87.78
88,145
+2.04(+2.38%)
Dec 17, 2013
86.22
86.59
85.08
85.75
84,604
+0.32(+0.38%)
Dec 16, 2013
85.10
86.81
84.56
85.42
83,362
+1.05(+1.24%)
Dec 13, 2013
83.56
85.11
83.56
84.38
58,093
+0.78(+0.94%)
Dec 12, 2013
83.61
84.13
83.08
83.59
58,177
+0.13(+0.15%)
Dec 11, 2013
84.84
85.18
83.07
83.47
97,254
-0.96(-1.14%)
Dec 10, 2013
81.87
85.03
80.54
84.43
341,763
-6.18(-6.82%)
Dec 09, 2013
87.72
91.43
86.58
90.61
61,660
+0.60(+0.66%)
Dec 06, 2013
90.10
90.48
89.84
90.01
0
+0.34(+0.38%)
Dec 05, 2013
89.21
90.12
88.45
89.67
0
+0.20(+0.22%)
Dec 04, 2013
89.68
90.46
88.89
89.47
0
-0.75(-0.83%)
Dec 03, 2013
91.41
92.28
89.75
90.22
0
-1.60(-1.75%)
Dec 02, 2013
94.24
94.25
91.51
91.83
0
-2.66(-2.82%)
Nov 29, 2013
95.54
95.84
94.43
94.49
0
-0.41(-0.43%)
Nov 27, 2013
93.12
95.83
92.86
94.90
0
+1.74(+1.87%)
Nov 26, 2013
91.02
93.37
90.93
93.16
0
+2.00(+2.20%)
Nov 25, 2013
91.52
91.53
90.55
91.15
29,396
-0.26(-0.29%)
Nov 22, 2013
90.18
92.23
88.63
91.42
0
+1.54(+1.71%)
Nov 21, 2013
89.26
90.96
89.17
89.88
42,981
+0.91(+1.02%)
Nov 20, 2013
90.55
90.55
88.68
88.97
0
-1.13(-1.26%)
Nov 19, 2013
90.84
91.24
89.25
90.11
19,816
-0.93(-1.02%)
Nov 18, 2013
90.85
91.41
90.15
91.04
0
+0.21(+0.23%)
Nov 15, 2013
90.44
91.27
90.11
90.83
0
+0.22(+0.24%)
Nov 14, 2013
90.84
90.85
89.77
90.62
0
-0.24(-0.27%)
Nov 13, 2013
89.51
90.99
89.50
90.86
0
+0.05(+0.05%)
Nov 12, 2013
90.71
91.06
90.16
90.81
0
+0.06(+0.06%)
Nov 11, 2013
90.76
91.94
90.38
90.75
0
+0.02(+0.02%)
Nov 08, 2013
91.09
91.16
90.13
90.73
0
-0.44(-0.48%)
Nov 07, 2013
91.35
92.16
90.41
91.17
26,745
-0.11(-0.12%)
Nov 06, 2013
92.16
92.68
90.81
91.28
28,034
-0.55(-0.60%)
Nov 05, 2013
91.54
92.68
91.36
91.83
0
-0.22(-0.24%)
Nov 04, 2013
89.78
92.69
89.78
92.05
48,848
+2.27(+2.52%)
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
.