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, 2012
71.65
72.45
70.97
72.38
115,358
+0.59(+0.83%)
Dec 28, 2012
71.56
71.99
71.32
71.79
100,818
-0.07(-0.09%)
Dec 27, 2012
71.61
72.09
70.84
71.86
184,541
+0.14(+0.19%)
Dec 26, 2012
71.48
71.96
71.20
71.72
113,188
+0.41(+0.57%)
Dec 24, 2012
71.82
71.82
70.96
71.31
118,218
-0.55(-0.76%)
Dec 21, 2012
71.21
71.90
70.43
71.86
158,432
+0.40(+0.56%)
Dec 20, 2012
71.03
71.56
70.68
71.46
77,837
+0.32(+0.45%)
Dec 19, 2012
70.87
71.55
70.47
71.13
85,142
+0.26(+0.37%)
Dec 18, 2012
70.27
71.23
70.21
70.87
136,903
+0.61(+0.87%)
Dec 17, 2012
68.38
70.28
67.96
70.26
117,572
+1.93(+2.82%)
Dec 14, 2012
67.86
68.54
67.86
68.33
88,096
+0.09(+0.13%)
Dec 13, 2012
67.87
68.49
67.70
68.24
126,463
+0.15(+0.21%)
Dec 12, 2012
68.18
68.74
64.56
68.10
112,595
-0.11(-0.16%)
Dec 11, 2012
66.78
69.05
66.29
68.20
262,297
+1.90(+2.86%)
Dec 10, 2012
66.24
66.58
64.25
66.31
275,070
+0.10(+0.15%)
Dec 07, 2012
68.10
69.07
65.77
66.21
382,338
-4.57(-6.46%)
Dec 06, 2012
70.95
71.58
70.14
70.78
115,882
-0.04(-0.05%)
Dec 05, 2012
71.63
71.68
70.76
70.82
88,432
-0.68(-0.95%)
Dec 04, 2012
71.15
71.89
70.29
71.50
101,066
-0.17(-0.23%)
Nov 30, 2012
71.88
72.02
70.97
71.67
84,244
+0.05(+0.07%)
Nov 29, 2012
71.35
71.71
70.95
71.62
86,332
+0.41(+0.57%)
Nov 28, 2012
70.94
71.46
69.98
71.21
98,080
+0.13(+0.18%)
Nov 27, 2012
71.06
72.53
71.06
71.08
51,858
-0.14(-0.19%)
Nov 26, 2012
71.06
71.45
70.88
71.22
63,422
+0.05(+0.07%)
Nov 23, 2012
72.09
72.09
71.05
71.17
21,382
-0.51(-0.71%)
Nov 21, 2012
71.66
71.99
71.15
71.68
28,937
+0.31(+0.44%)
Nov 20, 2012
70.73
72.10
70.73
71.36
51,105
+0.64(+0.91%)
Nov 19, 2012
70.06
71.09
70.06
70.72
81,009
+1.64(+2.38%)
Nov 16, 2012
68.22
69.49
68.10
69.08
71,401
+0.62(+0.91%)
Nov 15, 2012
68.98
69.04
67.61
68.46
85,456
-0.30(-0.44%)
Nov 14, 2012
69.56
69.72
68.48
68.76
83,361
-0.70(-1.01%)
Nov 13, 2012
69.37
69.95
69.02
69.46
50,378
-0.11(-0.15%)
Nov 12, 2012
70.27
70.67
69.02
69.56
61,907
-0.22(-0.32%)
Nov 09, 2012
69.66
70.59
69.43
69.79
88,496
-0.46(-0.65%)
Nov 08, 2012
70.28
71.25
70.21
70.25
89,347
-0.34(-0.48%)
Nov 07, 2012
71.33
71.82
70.34
70.59
109,007
-1.43(-1.99%)
Nov 06, 2012
71.08
72.47
71.08
72.02
119,596
+0.89(+1.24%)
Nov 05, 2012
71.17
71.52
70.97
71.13
49,420
-0.04(-0.05%)
Nov 02, 2012
72.36
72.68
70.89
71.17
49,809
-0.70(-0.97%)
Nov 01, 2012
71.93
72.03
71.26
71.87
130,725
+0.21(+0.30%)
Oct 31, 2012
72.85
72.85
71.09
71.66
67,981
-0.92(-1.27%)
Oct 26, 2012
73.53
72.58
72.58
72.58
45,436
-1.11(-1.50%)
Oct 25, 2012
71.69
73.69
71.69
73.69
106,675
+2.52(+3.54%)
Oct 24, 2012
72.29
72.56
71.00
71.17
58,910
-0.97(-1.35%)
Oct 23, 2012
71.73
72.23
71.09
72.14
100,784
-0.58(-0.80%)
Oct 19, 2012
75.44
75.45
72.51
72.73
135,942
-3.17(-4.17%)
Oct 18, 2012
79.25
79.25
75.23
75.89
94,064
-3.21(-4.05%)
Oct 17, 2012
78.56
79.68
77.91
79.10
68,025
+0.55(+0.71%)
Oct 16, 2012
78.16
78.78
78.16
78.54
49,374
+1.07(+1.38%)
Oct 15, 2012
78.10
78.49
77.30
77.47
62,289
-0.59(-0.76%)
Oct 12, 2012
78.79
79.49
77.59
78.07
52,339
-0.89(-1.12%)
Oct 11, 2012
79.89
80.31
78.82
78.95
65,283
-0.55(-0.70%)
Oct 10, 2012
77.77
79.87
77.52
79.51
60,159
+2.10(+2.71%)
Oct 09, 2012
79.59
79.61
77.21
77.41
91,328
-2.32(-2.90%)
Oct 08, 2012
81.26
81.96
79.60
79.72
63,120
-2.09(-2.56%)
Oct 05, 2012
82.34
82.41
81.35
81.81
217,554
+0.08(+0.10%)
Oct 04, 2012
81.29
82.25
81.29
81.73
126,400
+0.55(+0.68%)
Oct 03, 2012
79.79
81.61
79.79
81.18
179,285
+1.29(+1.62%)
Oct 02, 2012
79.02
80.10
78.96
79.89
99,429
+0.92(+1.17%)
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
.