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 29, 2017
83.66
83.66
83.66
0
-1.80(-2.10%)
Dec 28, 2017
85.91
86.16
85.21
85.46
30,490
-0.20(-0.23%)
Dec 27, 2017
85.66
87.66
85.41
85.66
40,870
+0.00(+0.00%)
Dec 26, 2017
87.26
87.36
85.53
85.66
28,692
-1.45(-1.66%)
Dec 22, 2017
88.56
89.40
86.81
87.11
47,795
-0.50(-0.57%)
Dec 21, 2017
86.56
88.16
85.71
87.61
58,676
+1.10(+1.27%)
Dec 20, 2017
86.16
87.21
85.91
86.51
46,379
+0.60(+0.70%)
Dec 19, 2017
86.06
86.76
85.51
85.91
88,104
-0.15(-0.17%)
Dec 18, 2017
85.36
87.06
85.01
86.06
64,659
+1.30(+1.53%)
Dec 15, 2017
83.91
85.46
82.46
84.76
180,345
+1.10(+1.31%)
Dec 14, 2017
84.31
84.76
83.16
83.66
83,361
-0.50(-0.59%)
Dec 13, 2017
82.96
84.61
82.86
84.16
110,450
+1.25(+1.50%)
Dec 12, 2017
85.01
85.41
82.47
82.91
181,201
-1.70(-2.00%)
Dec 11, 2017
85.76
85.83
84.51
84.61
73,149
-1.20(-1.40%)
Dec 08, 2017
87.05
87.30
85.41
85.81
114,342
-0.95(-1.09%)
Dec 07, 2017
88.25
88.25
79.77
86.75
283,738
+6.29(+7.81%)
Dec 06, 2017
81.02
81.12
80.17
80.47
78,108
-0.40(-0.49%)
Dec 05, 2017
81.47
81.57
80.47
80.87
47,484
-0.55(-0.67%)
Dec 04, 2017
82.11
83.46
81.32
81.42
44,425
-0.55(-0.67%)
Dec 01, 2017
82.61
82.61
80.22
81.97
63,559
-0.65(-0.79%)
Nov 30, 2017
83.76
83.76
82.06
82.61
54,643
-1.05(-1.25%)
Nov 29, 2017
83.91
84.76
83.56
83.66
51,170
-0.25(-0.30%)
Nov 28, 2017
83.11
84.36
83.11
83.91
62,543
+0.85(+1.02%)
Nov 27, 2017
83.61
85.06
82.96
83.06
111,726
-0.30(-0.36%)
Nov 24, 2017
84.21
84.26
83.06
83.36
21,995
-0.85(-1.01%)
Nov 22, 2017
82.76
86.33
82.76
84.21
93,740
+1.20(+1.44%)
Nov 21, 2017
82.81
83.76
82.81
83.01
57,885
+0.60(+0.73%)
Nov 20, 2017
81.02
82.66
81.02
82.41
62,357
+1.30(+1.60%)
Nov 17, 2017
81.17
81.57
80.82
81.12
76,324
-0.35(-0.43%)
Nov 16, 2017
80.87
82.56
80.52
81.47
75,927
+0.90(+1.11%)
Nov 15, 2017
80.22
81.52
80.22
80.57
57,078
-0.50(-0.62%)
Nov 14, 2017
80.42
81.37
79.47
81.07
65,590
+0.95(+1.18%)
Nov 13, 2017
79.52
80.57
79.27
80.12
51,294
+0.30(+0.37%)
Nov 10, 2017
79.87
80.47
79.17
79.82
80,803
-0.35(-0.44%)
Nov 09, 2017
80.27
80.97
79.87
80.17
70,840
-0.20(-0.25%)
Nov 08, 2017
79.57
80.62
79.52
80.37
41,402
+0.50(+0.62%)
Nov 07, 2017
80.32
81.02
79.67
79.87
54,954
-0.40(-0.50%)
Nov 06, 2017
79.82
80.57
79.82
80.27
33,720
+0.15(+0.19%)
Nov 03, 2017
79.47
80.37
79.25
80.12
60,955
+0.25(+0.31%)
Nov 02, 2017
79.72
80.62
79.37
79.87
50,458
+0.10(+0.13%)
Nov 01, 2017
80.37
80.87
78.87
79.77
63,008
-0.35(-0.44%)
Oct 31, 2017
79.22
80.77
79.07
80.12
95,045
+1.05(+1.32%)
Oct 30, 2017
79.75
80.62
78.53
79.07
141,391
-0.95(-1.18%)
Oct 27, 2017
80.02
80.57
79.42
80.02
76,699
+0.05(+0.06%)
Oct 26, 2017
80.52
80.87
79.82
79.97
34,501
-0.55(-0.68%)
Oct 25, 2017
80.27
81.22
79.82
80.52
36,974
+0.15(+0.19%)
Oct 24, 2017
80.72
81.62
80.27
80.37
34,684
-0.30(-0.37%)
Oct 23, 2017
80.57
81.14
80.32
80.67
38,495
+0.05(+0.06%)
Oct 20, 2017
81.02
81.97
80.32
80.62
42,399
+0.30(+0.37%)
Oct 19, 2017
80.22
80.77
79.77
80.32
126,485
+0.20(+0.25%)
Oct 18, 2017
80.42
81.47
80.02
80.12
57,933
-0.30(-0.37%)
Oct 17, 2017
81.02
81.77
80.32
80.42
53,824
-0.90(-1.10%)
Oct 16, 2017
81.47
82.26
81.27
81.32
58,305
-0.35(-0.43%)
Oct 13, 2017
82.11
82.16
81.42
81.67
60,665
-0.40(-0.49%)
Oct 12, 2017
82.21
82.81
81.92
82.06
53,458
-0.45(-0.54%)
Oct 11, 2017
82.26
82.94
82.21
82.51
108,875
-0.15(-0.18%)
Oct 10, 2017
83.11
83.11
82.46
82.66
42,825
+0.00(+0.00%)
Oct 09, 2017
83.21
83.39
82.36
82.66
60,371
-0.45(-0.54%)
Oct 06, 2017
83.71
83.81
83.01
83.11
56,940
-0.65(-0.77%)
Oct 05, 2017
83.06
84.71
82.21
83.76
136,534
+0.20(+0.24%)
Oct 04, 2017
87.00
87.05
83.21
83.56
135,902
-3.04(-3.51%)
Oct 03, 2017
84.21
86.75
84.21
86.60
125,649
+2.74(+3.27%)
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
.