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 (%)
Feb 28, 2014
93.29
93.87
91.60
92.29
100,755
-0.88(-0.95%)
Feb 27, 2014
94.06
94.77
92.37
93.17
66,597
-1.51(-1.59%)
Feb 26, 2014
94.76
96.00
93.41
94.67
92,949
+0.24(+0.26%)
Feb 25, 2014
95.55
96.52
94.12
94.43
121,659
-1.59(-1.65%)
Feb 24, 2014
95.61
96.48
95.30
96.02
46,251
+0.01(+0.01%)
Feb 21, 2014
97.20
97.33
95.38
96.01
54,994
-0.85(-0.88%)
Feb 20, 2014
95.13
97.34
95.13
96.86
31,283
+1.44(+1.51%)
Feb 19, 2014
96.55
97.13
95.04
95.42
53,072
-1.43(-1.48%)
Feb 18, 2014
94.99
97.88
93.95
96.85
68,830
+2.49(+2.64%)
Feb 14, 2014
94.62
94.36
94.36
94.36
28,088
-0.29(-0.31%)
Feb 13, 2014
93.26
94.95
93.01
94.66
34,748
+0.48(+0.51%)
Feb 12, 2014
94.77
95.94
93.68
94.18
36,002
-0.85(-0.90%)
Feb 11, 2014
93.47
95.08
93.27
95.03
62,607
+1.29(+1.38%)
Feb 10, 2014
93.23
94.43
92.10
93.74
51,568
+0.71(+0.77%)
Feb 07, 2014
92.34
93.37
91.63
93.02
80,135
+0.81(+0.88%)
Feb 06, 2014
92.94
93.35
91.32
92.21
89,182
-0.31(-0.34%)
Feb 05, 2014
92.27
92.67
90.64
92.52
70,072
+0.57(+0.62%)
Feb 04, 2014
91.28
92.46
90.44
91.95
67,348
+1.33(+1.47%)
Feb 03, 2014
93.61
94.31
89.22
90.62
100,444
-3.03(-3.23%)
Jan 31, 2014
92.27
93.78
92.27
93.65
69,614
+0.60(+0.64%)
Jan 30, 2014
91.63
93.81
91.63
93.05
71,928
+2.00(+2.19%)
Jan 29, 2014
90.90
91.32
90.85
91.05
62,792
-0.22(-0.24%)
Jan 28, 2014
90.22
92.07
89.74
91.27
107,786
+0.90(+1.00%)
Jan 27, 2014
91.30
91.85
89.98
90.37
98,823
-0.91(-1.00%)
Jan 24, 2014
91.98
93.67
91.20
91.28
76,500
-1.51(-1.63%)
Jan 23, 2014
91.11
92.98
91.11
92.79
115,945
+1.34(+1.47%)
Jan 22, 2014
90.64
91.99
90.32
91.44
50,974
+0.59(+0.65%)
Jan 21, 2014
88.69
91.49
87.86
90.86
109,211
+2.82(+3.20%)
Jan 17, 2014
88.64
88.04
88.04
88.04
35,135
-0.53(-0.60%)
Jan 16, 2014
87.19
89.00
87.19
88.57
40,052
+0.64(+0.72%)
Jan 15, 2014
86.70
88.53
86.79
87.93
47,668
+1.23(+1.42%)
Jan 14, 2014
85.57
87.00
85.32
86.70
76,380
+1.53(+1.79%)
Jan 13, 2014
87.19
87.51
84.99
85.17
37,300
-2.62(-2.99%)
Jan 10, 2014
86.26
88.62
86.11
87.79
134,382
+1.64(+1.91%)
Jan 09, 2014
85.88
86.30
85.76
86.15
89,625
+0.36(+0.42%)
Jan 08, 2014
85.01
85.95
84.91
85.79
67,225
+0.70(+0.82%)
Jan 07, 2014
85.32
85.69
84.29
85.09
78,132
-0.12(-0.14%)
Jan 06, 2014
84.85
85.39
84.59
85.21
110,595
+0.74(+0.88%)
Jan 03, 2014
84.65
85.52
83.50
84.46
106,144
-0.18(-0.21%)
Jan 02, 2014
86.16
87.09
83.98
84.64
79,346
-2.07(-2.38%)
Dec 31, 2013
86.79
86.71
86.71
86.71
66,083
+0.07(+0.08%)
Dec 30, 2013
88.35
88.77
86.47
86.64
87,343
-1.43(-1.62%)
Dec 27, 2013
89.77
90.12
87.44
88.07
41,345
-1.40(-1.56%)
Dec 26, 2013
89.97
90.23
89.22
89.47
22,161
-0.27(-0.31%)
Dec 24, 2013
90.15
91.02
89.65
89.74
12,432
-0.61(-0.67%)
Dec 23, 2013
88.80
90.36
87.67
90.35
63,403
+1.50(+1.69%)
Dec 20, 2013
86.58
90.07
86.15
88.85
195,665
+2.69(+3.12%)
Dec 19, 2013
87.89
88.14
86.03
86.16
58,955
-1.63(-1.85%)
Dec 18, 2013
85.62
88.82
85.54
87.78
88,145
+2.04(+2.38%)
Dec 17, 2013
86.22
86.59
85.08
85.75
84,604
+0.32(+0.38%)
Dec 16, 2013
85.10
86.81
84.56
85.42
83,362
+1.05(+1.24%)
Dec 13, 2013
83.56
85.11
83.56
84.38
58,093
+0.78(+0.94%)
Dec 12, 2013
83.61
84.13
83.08
83.59
58,177
+0.13(+0.15%)
Dec 11, 2013
84.84
85.18
83.07
83.47
97,254
-0.96(-1.14%)
Dec 10, 2013
81.87
85.03
80.54
84.43
341,763
-6.18(-6.82%)
Dec 09, 2013
87.72
91.43
86.58
90.61
61,660
+0.60(+0.66%)
Dec 06, 2013
90.10
90.48
89.84
90.01
0
+0.34(+0.38%)
Dec 05, 2013
89.21
90.12
88.45
89.67
0
+0.20(+0.22%)
Dec 04, 2013
89.68
90.46
88.89
89.47
0
-0.75(-0.83%)
Dec 03, 2013
91.41
92.28
89.75
90.22
0
-1.60(-1.75%)
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
.