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, 2009
36.67
36.68
36.68
36.68
80,109
-0.02(-0.05%)
Dec 30, 2009
35.95
36.74
35.95
36.70
135,483
+0.46(+1.26%)
Dec 29, 2009
36.23
36.31
35.70
36.24
59,952
+0.18(+0.50%)
Dec 28, 2009
35.37
36.60
35.37
36.06
175,352
+1.58(+4.59%)
Dec 24, 2009
34.30
34.53
34.30
34.48
12,623
+0.18(+0.53%)
Dec 23, 2009
34.36
34.48
34.02
34.30
79,605
-0.08(-0.22%)
Dec 22, 2009
34.53
34.72
34.15
34.37
66,274
+0.02(+0.06%)
Dec 21, 2009
33.97
34.53
33.88
34.35
67,898
+0.38(+1.12%)
Dec 18, 2009
33.25
33.97
32.94
33.97
229,624
+0.80(+2.41%)
Dec 17, 2009
34.04
34.13
32.76
33.17
52,510
-1.14(-3.33%)
Dec 16, 2009
34.60
34.60
34.12
34.32
55,497
+0.03(+0.08%)
Dec 15, 2009
34.41
34.68
34.15
34.29
52,372
-0.10(-0.28%)
Dec 14, 2009
34.27
34.71
33.96
34.38
97,146
-0.04(-0.11%)
Dec 11, 2009
34.18
34.83
33.74
34.42
85,863
+0.47(+1.37%)
Dec 10, 2009
33.91
34.92
33.26
33.95
579,302
-1.53(-4.32%)
Dec 09, 2009
35.26
35.88
34.96
35.49
63,447
+0.07(+0.19%)
Dec 08, 2009
36.13
36.87
35.25
35.42
115,116
-0.82(-2.26%)
Dec 07, 2009
37.17
37.35
36.14
36.24
84,943
-0.89(-2.39%)
Dec 04, 2009
37.52
37.91
36.74
37.13
100,867
+0.08(+0.21%)
Dec 03, 2009
38.34
38.62
36.93
37.05
54,704
-1.07(-2.80%)
Dec 02, 2009
38.28
39.22
37.95
38.12
55,868
-0.27(-0.69%)
Dec 01, 2009
38.76
38.87
37.99
38.38
37,736
-0.20(-0.52%)
Nov 30, 2009
38.22
38.58
37.21
38.58
71,704
+0.30(+0.80%)
Nov 27, 2009
38.63
39.20
38.27
38.28
19,976
-1.28(-3.23%)
Nov 25, 2009
38.97
40.01
38.97
39.56
41,518
+0.65(+1.66%)
Nov 24, 2009
37.86
39.02
37.46
38.91
31,274
+1.18(+3.13%)
Nov 23, 2009
37.27
38.42
37.24
37.73
37,937
+0.51(+1.38%)
Nov 20, 2009
37.31
38.00
36.50
37.21
33,371
-0.42(-1.11%)
Nov 19, 2009
38.51
38.81
37.29
37.63
30,922
-1.18(-3.04%)
Nov 18, 2009
37.89
38.93
37.89
38.81
38,671
+0.82(+2.16%)
Nov 17, 2009
37.92
38.05
37.15
37.99
20,496
+0.05(+0.13%)
Nov 16, 2009
36.29
38.17
35.97
37.95
54,587
+2.00(+5.56%)
Nov 13, 2009
35.42
36.05
34.91
35.95
25,295
+0.28(+0.77%)
Nov 12, 2009
36.14
36.42
35.17
35.67
42,953
-0.54(-1.50%)
Nov 11, 2009
36.84
36.91
35.87
36.21
25,223
-0.41(-1.12%)
Nov 10, 2009
35.74
36.89
35.48
36.62
52,363
+0.84(+2.34%)
Nov 09, 2009
35.64
36.35
35.64
35.78
42,344
+0.41(+1.16%)
Nov 06, 2009
35.26
36.06
35.25
35.37
20,346
-0.27(-0.75%)
Nov 05, 2009
35.17
35.71
34.73
35.64
57,011
+0.80(+2.30%)
Nov 04, 2009
35.37
35.66
34.79
34.84
45,566
-0.39(-1.11%)
Nov 03, 2009
35.02
35.32
34.55
35.23
37,674
-0.12(-0.35%)
Nov 02, 2009
35.65
36.04
34.90
35.35
48,367
-0.21(-0.59%)
Oct 30, 2009
36.55
36.85
35.46
35.56
67,084
-1.30(-3.51%)
Oct 29, 2009
38.24
38.41
36.76
36.86
55,436
-1.07(-2.81%)
Oct 28, 2009
38.50
38.80
37.69
37.93
58,458
-0.50(-1.31%)
Oct 27, 2009
37.24
38.99
37.16
38.43
77,412
+1.28(+3.43%)
Oct 26, 2009
38.38
39.30
37.09
37.16
125,738
-1.09(-2.84%)
Oct 23, 2009
38.14
38.93
37.82
38.24
72,121
-0.30(-0.77%)
Oct 22, 2009
37.53
38.56
37.45
38.54
51,654
+0.85(+2.25%)
Oct 21, 2009
36.76
37.78
36.68
37.69
84,912
+0.96(+2.62%)
Oct 20, 2009
36.33
37.40
36.29
36.73
44,297
-0.74(-1.98%)
Oct 19, 2009
37.10
37.75
36.67
37.47
48,210
+0.59(+1.60%)
Oct 16, 2009
37.43
37.79
36.68
36.88
63,352
-0.69(-1.83%)
Oct 15, 2009
37.77
37.93
37.32
37.56
43,691
-0.67(-1.74%)
Oct 14, 2009
38.25
38.56
37.90
38.23
69,826
+0.09(+0.22%)
Oct 13, 2009
37.48
38.36
37.48
38.15
76,269
+0.74(+1.99%)
Oct 12, 2009
37.31
37.62
36.50
37.40
120,052
+1.09(+2.99%)
Oct 09, 2009
35.56
36.48
35.52
36.32
86,826
+0.63(+1.76%)
Oct 08, 2009
35.70
36.17
35.24
35.69
53,198
+0.31(+0.89%)
Oct 07, 2009
35.21
35.53
35.15
35.37
49,184
-0.08(-0.21%)
Oct 06, 2009
35.41
35.45
35.09
35.45
69,167
+0.11(+0.32%)
Oct 05, 2009
35.22
35.38
34.66
35.34
65,713
+0.23(+0.65%)
Oct 02, 2009
35.15
35.38
34.56
35.11
83,701
-0.09(-0.24%)
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
.