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, 2014
85.17
83.29
83.29
83.29
73,348
-1.44(-1.70%)
Dec 30, 2014
86.81
87.44
84.20
84.72
64,842
-2.59(-2.97%)
Dec 29, 2014
85.55
87.55
84.32
87.31
61,269
+2.04(+2.39%)
Dec 26, 2014
85.10
86.11
84.82
85.27
30,254
+0.20(+0.23%)
Dec 24, 2014
84.77
85.08
85.08
85.08
19,505
+0.31(+0.37%)
Dec 23, 2014
85.59
85.66
83.72
84.76
59,070
-0.31(-0.37%)
Dec 22, 2014
84.76
86.05
83.40
85.08
72,878
-0.07(-0.08%)
Dec 19, 2014
83.87
85.21
82.01
85.15
201,972
+1.08(+1.29%)
Dec 18, 2014
83.96
84.29
82.11
84.06
75,925
+0.89(+1.07%)
Dec 17, 2014
81.19
83.42
80.26
83.18
102,699
+2.43(+3.01%)
Dec 16, 2014
81.48
82.86
80.44
80.75
79,936
-0.54(-0.67%)
Dec 15, 2014
83.57
84.55
81.28
81.29
75,450
-2.42(-2.89%)
Dec 12, 2014
83.69
84.78
82.59
83.70
111,146
-1.51(-1.78%)
Dec 11, 2014
82.03
85.60
81.35
85.22
111,143
+3.42(+4.18%)
Dec 10, 2014
81.44
86.25
78.16
81.80
265,641
+7.03(+9.40%)
Dec 09, 2014
72.84
75.38
72.31
74.77
114,924
+1.84(+2.52%)
Dec 08, 2014
73.54
74.71
72.68
72.93
29,585
-0.76(-1.03%)
Dec 05, 2014
72.55
73.93
72.55
73.69
91,061
+1.02(+1.41%)
Dec 04, 2014
71.97
72.81
71.83
72.66
71,914
+0.45(+0.63%)
Dec 03, 2014
70.97
72.79
70.59
72.21
41,371
+1.04(+1.46%)
Dec 02, 2014
71.61
72.19
70.70
71.17
41,223
-0.11(-0.15%)
Dec 01, 2014
72.56
72.56
70.99
71.28
50,311
-0.33(-0.47%)
Nov 28, 2014
71.88
73.30
71.52
71.61
21,621
-0.44(-0.61%)
Nov 26, 2014
71.12
72.05
72.05
72.05
33,769
+0.74(+1.03%)
Nov 25, 2014
71.42
71.89
69.79
71.32
41,180
+0.13(+0.18%)
Nov 24, 2014
70.97
71.27
70.19
71.19
57,416
+0.60(+0.85%)
Nov 21, 2014
71.97
72.15
70.43
70.59
51,545
-0.51(-0.72%)
Nov 20, 2014
70.03
71.24
69.69
71.10
35,355
+0.70(+0.99%)
Nov 19, 2014
71.70
72.30
70.06
70.40
31,539
-1.20(-1.68%)
Nov 18, 2014
70.71
72.08
70.49
71.60
44,164
+1.21(+1.72%)
Nov 17, 2014
71.22
71.35
70.17
70.39
52,090
-0.57(-0.80%)
Nov 14, 2014
70.84
71.40
70.24
70.96
42,735
-0.03(-0.04%)
Nov 13, 2014
72.06
72.06
70.70
70.99
34,423
-0.61(-0.85%)
Nov 12, 2014
71.92
71.92
71.00
71.60
59,829
-0.11(-0.15%)
Nov 11, 2014
71.88
72.16
71.10
71.71
31,881
+0.00(+0.00%)
Nov 10, 2014
71.62
72.20
70.98
71.71
56,001
-0.06(-0.08%)
Nov 07, 2014
72.26
72.47
71.41
71.77
49,865
-0.34(-0.48%)
Nov 06, 2014
72.35
72.69
71.62
72.11
44,544
-0.33(-0.46%)
Nov 05, 2014
72.67
72.67
72.01
72.45
58,862
+0.25(+0.34%)
Nov 04, 2014
71.60
72.31
71.08
72.20
48,509
+1.02(+1.44%)
Nov 03, 2014
71.44
71.65
70.06
71.18
62,749
-0.53(-0.74%)
Oct 31, 2014
71.39
71.93
70.90
71.71
71,723
+1.43(+2.03%)
Oct 30, 2014
70.09
70.71
69.47
70.28
85,628
+0.17(+0.24%)
Oct 29, 2014
72.06
72.68
69.33
70.12
85,970
-2.04(-2.83%)
Oct 28, 2014
69.86
72.21
69.64
72.16
66,167
+2.41(+3.45%)
Oct 27, 2014
70.27
70.42
69.51
69.75
39,319
-0.67(-0.95%)
Oct 24, 2014
70.20
70.61
69.48
70.42
28,340
+0.42(+0.60%)
Oct 23, 2014
69.26
70.49
68.65
70.00
54,942
+1.18(+1.72%)
Oct 22, 2014
69.77
69.77
68.76
68.82
147,047
-0.84(-1.21%)
Oct 21, 2014
70.10
70.71
69.37
69.66
98,131
+0.05(+0.07%)
Oct 20, 2014
71.05
71.05
69.51
69.61
107,180
-1.66(-2.33%)
Oct 17, 2014
71.81
71.95
70.14
71.27
137,826
+0.34(+0.49%)
Oct 16, 2014
69.03
71.42
69.03
70.92
97,981
+0.69(+0.98%)
Oct 15, 2014
69.97
70.97
69.07
70.24
88,878
-0.60(-0.85%)
Oct 14, 2014
70.00
71.15
69.09
70.84
89,213
+1.12(+1.61%)
Oct 13, 2014
68.83
70.28
68.55
69.71
64,452
+0.99(+1.44%)
Oct 10, 2014
67.81
69.06
67.81
68.72
91,691
+0.62(+0.91%)
Oct 09, 2014
68.25
68.77
67.41
68.10
97,305
-0.24(-0.35%)
Oct 08, 2014
68.02
68.54
67.35
68.34
268,732
+0.00(+0.00%)
Oct 07, 2014
67.62
68.53
67.35
68.34
233,412
+0.24(+0.35%)
Oct 06, 2014
67.62
68.93
67.34
68.10
133,018
+0.62(+0.92%)
Oct 03, 2014
66.46
67.72
66.35
67.48
186,104
+1.54(+2.34%)
Oct 02, 2014
64.02
66.26
64.02
65.94
128,979
+1.84(+2.87%)
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
.