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, 2007
65.75
66.40
64.39
64.50
79,698
-1.69(-2.55%)
Dec 28, 2007
65.96
67.00
65.74
66.19
58,276
+0.14(+0.22%)
Dec 27, 2007
67.26
67.42
65.90
66.04
75,851
-1.72(-2.54%)
Dec 26, 2007
65.72
68.91
65.25
67.77
94,758
+1.82(+2.76%)
Dec 24, 2007
66.06
66.09
64.78
65.95
40,558
-0.12(-0.19%)
Dec 21, 2007
65.97
66.99
64.98
66.07
248,126
+1.17(+1.81%)
Dec 20, 2007
64.25
65.20
63.82
64.90
130,568
+0.91(+1.43%)
Dec 19, 2007
63.19
64.22
62.98
63.99
94,900
+0.56(+0.89%)
Dec 18, 2007
63.20
63.64
61.91
63.42
164,434
+0.87(+1.39%)
Dec 17, 2007
63.06
63.64
62.47
62.56
114,796
-0.77(-1.22%)
Dec 14, 2007
63.98
64.96
62.92
63.33
108,390
-0.81(-1.26%)
Dec 13, 2007
62.87
64.60
62.74
64.14
98,857
+0.47(+0.73%)
Dec 12, 2007
64.72
65.62
62.43
63.67
168,007
+0.14(+0.22%)
Dec 11, 2007
66.01
66.60
63.01
63.53
202,825
-2.64(-3.99%)
Dec 10, 2007
62.05
66.37
61.58
66.17
218,433
+4.51(+7.31%)
Dec 07, 2007
63.74
64.74
60.81
61.66
217,052
-2.21(-3.46%)
Dec 06, 2007
58.99
64.82
57.17
63.87
571,697
+9.83(+18.19%)
Dec 05, 2007
53.29
54.44
52.78
54.04
170,043
+2.04(+3.92%)
Dec 04, 2007
50.53
52.50
50.02
52.00
162,446
+1.08(+2.11%)
Dec 03, 2007
51.34
52.66
50.92
50.93
90,373
-0.33(-0.65%)
Nov 30, 2007
52.20
52.78
51.17
51.26
166,942
-0.31(-0.61%)
Nov 29, 2007
51.53
52.55
51.53
51.58
69,514
+0.07(+0.13%)
Nov 28, 2007
50.94
51.74
50.94
51.51
90,094
+1.03(+2.04%)
Nov 27, 2007
49.67
50.69
49.16
50.48
104,354
+1.22(+2.47%)
Nov 26, 2007
50.47
50.78
49.12
49.26
76,283
-1.25(-2.47%)
Nov 23, 2007
50.43
50.90
49.54
50.51
27,954
+0.37(+0.74%)
Nov 21, 2007
50.86
51.70
50.00
50.14
66,090
-1.12(-2.19%)
Nov 20, 2007
51.01
52.03
50.42
51.26
92,911
+0.15(+0.30%)
Nov 19, 2007
51.65
51.99
50.96
51.11
96,412
-1.00(-1.92%)
Nov 16, 2007
51.84
52.68
51.36
52.11
142,023
+0.37(+0.72%)
Nov 15, 2007
51.30
52.38
50.90
51.74
106,154
+0.30(+0.57%)
Nov 14, 2007
52.72
53.06
51.04
51.44
144,260
-1.17(-2.23%)
Nov 13, 2007
51.02
52.75
50.92
52.61
100,984
+1.96(+3.87%)
Nov 12, 2007
50.42
52.54
50.19
50.65
145,385
+0.28(+0.55%)
Nov 09, 2007
48.72
51.12
48.72
50.38
195,713
+1.18(+2.40%)
Nov 08, 2007
48.28
49.39
47.62
49.19
151,262
+1.25(+2.60%)
Nov 07, 2007
48.81
49.04
47.87
47.95
130,816
-1.37(-2.78%)
Nov 06, 2007
50.48
50.48
47.78
49.32
81,102
-1.17(-2.32%)
Nov 05, 2007
50.52
51.18
49.48
50.49
82,324
-0.72(-1.41%)
Nov 02, 2007
51.30
53.18
50.48
51.21
105,312
+0.44(+0.86%)
Nov 01, 2007
53.84
54.68
50.78
50.78
158,044
-3.66(-6.72%)
Oct 31, 2007
53.81
54.72
53.22
54.43
162,232
+0.94(+1.76%)
Oct 30, 2007
54.18
54.45
53.19
53.49
118,998
-0.82(-1.51%)
Oct 29, 2007
56.23
57.14
54.19
54.31
83,542
-1.74(-3.11%)
Oct 26, 2007
54.16
56.15
54.16
56.05
103,555
+2.48(+4.62%)
Oct 25, 2007
54.12
54.36
53.00
53.58
109,799
-0.32(-0.60%)
Oct 24, 2007
53.58
54.18
52.71
53.90
114,337
+0.15(+0.28%)
Oct 23, 2007
53.78
53.89
52.98
53.75
101,974
+0.49(+0.91%)
Oct 22, 2007
52.87
53.49
52.18
53.26
158,643
+0.23(+0.43%)
Oct 19, 2007
55.46
55.67
53.03
53.03
209,040
-2.48(-4.46%)
Oct 18, 2007
56.17
56.67
55.20
55.51
221,401
-0.61(-1.09%)
Oct 17, 2007
59.45
59.45
55.97
56.12
375,535
-2.80(-4.75%)
Oct 16, 2007
59.20
59.84
58.84
58.92
79,610
-0.32(-0.55%)
Oct 15, 2007
60.99
61.02
58.96
59.24
159,961
-1.77(-2.90%)
Oct 12, 2007
61.20
61.60
60.48
61.01
97,190
-0.23(-0.37%)
Oct 11, 2007
61.96
62.48
61.21
61.24
126,902
-0.41(-0.66%)
Oct 10, 2007
62.54
62.54
61.44
61.65
224,414
-1.04(-1.66%)
Oct 09, 2007
61.86
62.83
61.45
62.69
79,092
+1.02(+1.65%)
Oct 08, 2007
62.03
62.41
61.32
61.67
101,531
-0.37(-0.60%)
Oct 05, 2007
61.85
62.94
60.99
62.04
79,847
+0.73(+1.20%)
Oct 04, 2007
61.60
62.11
60.24
61.31
120,206
+0.08(+0.12%)
Oct 03, 2007
61.64
62.62
61.00
61.23
152,879
-1.00(-1.61%)
Oct 02, 2007
61.81
62.57
61.30
62.23
165,933
+0.37(+0.60%)
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
.