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 (%)
Dec 31, 2003
39.24
39.49
39.05
39.10
92,498
-0.07(-0.17%)
Dec 30, 2003
39.58
39.73
39.05
39.16
72,998
-0.43(-1.08%)
Dec 29, 2003
38.48
39.59
38.28
39.59
101,576
+1.34(+3.51%)
Dec 26, 2003
38.72
38.72
38.07
38.25
41,030
+0.22(+0.58%)
Dec 24, 2003
37.44
38.34
37.44
38.03
36,695
-0.63(-1.63%)
Dec 23, 2003
38.00
39.05
37.80
38.66
81,355
+0.48(+1.25%)
Dec 22, 2003
38.83
38.83
37.74
38.18
67,190
-0.21(-0.55%)
Dec 19, 2003
39.05
39.05
37.61
38.39
90,234
+0.24(+0.62%)
Dec 18, 2003
38.10
38.62
37.38
38.16
81,463
+0.55(+1.47%)
Dec 17, 2003
37.83
37.83
37.15
37.60
105,877
+0.11(+0.30%)
Dec 16, 2003
37.39
37.67
36.91
37.49
75,339
+0.34(+0.92%)
Dec 15, 2003
40.00
40.00
36.98
37.15
138,297
-0.37(-0.99%)
Dec 12, 2003
37.93
38.00
37.15
37.52
90,343
+0.00(+0.00%)
Dec 11, 2003
37.44
37.69
37.15
37.52
80,269
+0.08(+0.20%)
Dec 10, 2003
38.12
38.34
37.15
37.44
181,575
-0.58(-1.53%)
Dec 09, 2003
36.66
39.09
35.81
38.02
230,029
-1.71(-4.31%)
Dec 08, 2003
39.88
40.15
38.91
39.74
82,150
+0.69(+1.76%)
Dec 05, 2003
38.85
39.45
38.76
39.05
51,935
+0.20(+0.51%)
Dec 04, 2003
38.48
39.06
38.32
38.85
87,110
+0.27(+0.69%)
Dec 03, 2003
40.48
40.48
38.53
38.58
124,321
-0.99(-2.50%)
Dec 02, 2003
40.24
40.27
39.41
39.57
105,435
-0.50(-1.24%)
Dec 01, 2003
40.00
41.03
39.66
40.07
80,093
+0.07(+0.17%)
Nov 28, 2003
40.00
40.00
39.32
40.00
33,335
+0.16(+0.41%)
Nov 26, 2003
40.00
40.00
39.49
39.84
68,397
+0.45(+1.14%)
Nov 25, 2003
39.15
40.16
39.15
39.39
119,383
-0.59(-1.48%)
Nov 24, 2003
39.66
39.98
38.83
39.98
93,539
+1.11(+2.87%)
Nov 21, 2003
38.39
39.43
38.19
38.87
195,892
+0.48(+1.24%)
Nov 20, 2003
37.76
38.79
37.64
38.39
80,494
+0.48(+1.28%)
Nov 19, 2003
38.34
38.34
37.76
37.91
105,411
-0.19(-0.50%)
Nov 18, 2003
38.14
38.62
38.10
38.10
66,995
-0.14(-0.37%)
Nov 17, 2003
38.95
38.95
38.05
38.24
94,470
-0.44(-1.13%)
Nov 14, 2003
38.90
39.20
38.42
38.68
103,089
+0.00(+0.00%)
Nov 13, 2003
39.72
39.72
37.38
38.68
166,524
-1.00(-2.52%)
Nov 12, 2003
39.87
40.00
38.29
39.68
116,222
+0.83(+2.13%)
Nov 11, 2003
39.24
39.34
38.49
38.85
63,794
-0.62(-1.58%)
Nov 10, 2003
40.28
40.96
39.24
39.47
82,648
-1.03(-2.55%)
Nov 07, 2003
40.96
40.96
40.10
40.51
73,633
+0.11(+0.28%)
Nov 06, 2003
40.69
41.07
40.29
40.39
87,886
-0.68(-1.65%)
Nov 05, 2003
41.17
41.22
40.10
41.07
95,684
-0.28(-0.67%)
Nov 04, 2003
41.84
41.84
40.84
41.35
64,673
-0.45(-1.07%)
Nov 03, 2003
41.89
41.91
41.26
41.79
70,567
+0.23(+0.55%)
Oct 31, 2003
41.34
42.05
41.32
41.56
85,069
-0.14(-0.34%)
Oct 30, 2003
42.24
42.24
42.24
41.71
79,493
-0.30(-0.70%)
Oct 29, 2003
41.00
42.24
40.48
42.00
195,721
+1.04(+2.53%)
Oct 28, 2003
40.96
41.43
40.61
40.97
142,499
+0.17(+0.42%)
Oct 27, 2003
41.88
42.58
40.72
40.79
192,765
-1.59(-3.75%)
Oct 24, 2003
42.89
43.04
40.77
42.38
113,286
-0.92(-2.13%)
Oct 23, 2003
43.61
43.62
42.11
43.31
147,408
-0.41(-0.94%)
Oct 22, 2003
44.30
44.30
42.29
43.72
184,786
-0.10(-0.22%)
Oct 21, 2003
44.79
45.23
43.44
43.81
222,360
-1.45(-3.20%)
Oct 20, 2003
45.78
46.66
44.58
45.26
376,553
-0.47(-1.02%)
Oct 17, 2003
46.05
46.43
43.29
45.73
599,416
-0.94(-2.02%)
Oct 16, 2003
47.62
47.23
46.21
46.67
143,463
-0.95(-2.00%)
Oct 15, 2003
47.62
48.21
44.38
47.62
163,184
+0.46(+0.97%)
Oct 14, 2003
47.60
47.60
46.01
47.17
112,884
+0.27(+0.57%)
Oct 13, 2003
46.79
47.67
46.55
46.90
33,633
-0.12(-0.26%)
Oct 10, 2003
47.08
47.08
46.67
47.02
57,295
-0.24(-0.50%)
Oct 09, 2003
46.67
47.97
46.62
47.26
132,764
+0.54(+1.16%)
Oct 08, 2003
47.26
47.40
46.34
46.72
98,510
-0.06(-0.12%)
Oct 07, 2003
47.05
47.85
46.30
46.77
120,521
-0.77(-1.62%)
Oct 06, 2003
48.19
48.64
47.16
47.55
71,384
-1.04(-2.14%)
Oct 03, 2003
48.03
49.61
48.03
48.59
81,986
+0.77(+1.62%)
Oct 02, 2003
47.29
49.47
47.29
47.81
95,157
+0.01(+0.02%)
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
.