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 (%)
Apr 30, 2014
75.41
75.79
73.30
73.60
124,050
-1.74(-2.32%)
Apr 29, 2014
76.16
76.53
75.00
75.35
70,101
-0.43(-0.57%)
Apr 28, 2014
74.30
76.41
73.98
75.78
76,614
-0.21(-0.27%)
Apr 25, 2014
77.36
77.44
75.29
75.99
52,243
-1.91(-2.45%)
Apr 24, 2014
78.78
78.78
77.03
77.90
92,607
-0.26(-0.34%)
Apr 23, 2014
78.86
79.15
78.08
78.16
79,936
-1.13(-1.42%)
Apr 22, 2014
80.32
80.50
79.12
79.29
97,332
-0.89(-1.11%)
Apr 21, 2014
80.60
81.18
80.05
80.18
65,130
-0.13(-0.16%)
Apr 17, 2014
79.91
80.31
80.31
80.31
60,081
+0.27(+0.34%)
Apr 16, 2014
79.56
80.24
78.69
80.03
37,487
+0.74(+0.93%)
Apr 15, 2014
80.08
80.11
77.45
79.29
112,884
-0.65(-0.82%)
Apr 14, 2014
80.16
80.79
79.32
79.95
91,764
+0.25(+0.31%)
Apr 11, 2014
79.88
80.95
78.78
79.70
100,687
-0.88(-1.09%)
Apr 10, 2014
82.48
82.92
79.50
80.58
106,719
-1.74(-2.11%)
Apr 09, 2014
80.99
82.42
80.01
82.32
134,260
+1.28(+1.58%)
Apr 08, 2014
79.66
81.81
78.94
81.03
112,827
+1.56(+1.96%)
Apr 07, 2014
79.04
80.47
78.13
79.48
94,933
+0.13(+0.16%)
Apr 04, 2014
82.40
82.48
78.53
79.35
76,458
-2.59(-3.16%)
Apr 03, 2014
81.89
82.34
80.91
81.94
95,382
+0.48(+0.59%)
Apr 02, 2014
80.17
81.58
79.38
81.46
79,509
+1.21(+1.50%)
Apr 01, 2014
80.83
80.96
79.16
80.25
125,905
-0.25(-0.30%)
Mar 31, 2014
76.32
80.72
75.71
80.50
159,819
+4.42(+5.81%)
Mar 28, 2014
77.25
78.21
75.96
76.07
100,128
-1.22(-1.57%)
Mar 27, 2014
77.56
78.40
76.32
77.29
92,662
-0.56(-0.72%)
Mar 26, 2014
78.26
78.63
77.48
77.85
113,265
-0.14(-0.18%)
Mar 25, 2014
78.89
79.04
77.53
77.99
73,551
-0.30(-0.39%)
Mar 24, 2014
79.08
79.22
77.78
78.29
67,640
-0.75(-0.94%)
Mar 21, 2014
79.41
80.93
78.55
79.03
140,411
-0.45(-0.57%)
Mar 20, 2014
78.72
80.20
78.39
79.49
98,342
+0.46(+0.58%)
Mar 19, 2014
79.24
79.93
78.29
79.03
64,806
-0.46(-0.58%)
Mar 18, 2014
79.02
80.19
78.20
79.49
116,920
+0.61(+0.77%)
Mar 17, 2014
78.15
79.34
77.61
78.88
135,053
+1.43(+1.85%)
Mar 14, 2014
75.55
78.92
75.31
77.45
156,208
+2.43(+3.24%)
Mar 13, 2014
76.73
76.73
74.36
75.02
87,362
-1.45(-1.89%)
Mar 12, 2014
76.86
77.35
74.56
76.46
152,521
-0.19(-0.24%)
Mar 11, 2014
80.04
80.94
76.43
76.65
147,286
-3.46(-4.31%)
Mar 10, 2014
79.63
81.98
79.63
80.11
202,966
+0.48(+0.60%)
Mar 07, 2014
84.49
86.34
75.42
79.63
1,371,761
-14.91(-15.77%)
Mar 06, 2014
95.12
96.66
94.14
94.54
94,940
+0.03(+0.03%)
Mar 05, 2014
93.41
94.61
92.83
94.51
65,000
+1.05(+1.12%)
Mar 04, 2014
93.47
95.56
93.01
93.46
122,265
+1.12(+1.21%)
Mar 03, 2014
91.79
93.00
91.43
92.34
106,457
+0.06(+0.06%)
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%)
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
.