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 (%)
May 28, 2004
44.32
44.81
43.72
43.94
68,139
-0.68(-1.52%)
May 27, 2004
45.28
45.71
44.33
44.61
60,895
-0.68(-1.49%)
May 26, 2004
44.86
45.57
44.57
45.29
29,292
+0.30(+0.66%)
May 25, 2004
44.07
45.24
44.07
44.99
64,150
+0.51(+1.16%)
May 24, 2004
43.36
44.56
43.16
44.48
88,718
+1.37(+3.18%)
May 21, 2004
42.65
43.30
42.20
43.11
36,957
+0.40(+0.94%)
May 20, 2004
42.63
42.85
41.84
42.71
58,900
-0.20(-0.47%)
May 19, 2004
43.58
43.81
42.65
42.91
83,993
-0.48(-1.10%)
May 18, 2004
44.09
44.28
42.57
43.38
40,002
+0.13(+0.31%)
May 17, 2004
43.66
43.66
42.67
43.25
64,885
-0.63(-1.43%)
May 14, 2004
44.43
44.48
43.10
43.88
51,131
-0.56(-1.26%)
May 13, 2004
44.68
45.15
43.67
44.44
75,174
-0.29(-0.64%)
May 12, 2004
44.88
45.42
44.26
44.73
47,036
-0.56(-1.24%)
May 11, 2004
44.57
45.29
44.48
45.29
60,685
+0.52(+1.17%)
May 10, 2004
45.60
45.61
44.59
44.77
115,911
-1.00(-2.19%)
May 07, 2004
45.53
46.19
45.43
45.77
137,539
+0.30(+0.67%)
May 06, 2004
45.48
45.81
45.29
45.46
65,305
-0.35(-0.77%)
May 05, 2004
45.37
45.90
45.37
45.81
49,451
+0.21(+0.46%)
May 04, 2004
45.62
45.96
45.00
45.60
58,690
-0.02(-0.04%)
May 03, 2004
45.34
46.12
44.77
45.62
93,338
+0.33(+0.74%)
Apr 30, 2004
45.71
45.71
44.29
45.29
106,042
-0.79(-1.72%)
Apr 29, 2004
46.97
46.97
45.77
46.08
88,508
-0.77(-1.65%)
Apr 28, 2004
47.40
47.41
46.06
46.85
90,713
-0.58(-1.22%)
Apr 27, 2004
46.57
47.62
46.18
47.43
257,230
+1.08(+2.32%)
Apr 26, 2004
46.99
46.99
45.37
46.36
108,666
-0.64(-1.36%)
Apr 23, 2004
47.11
47.42
46.64
46.99
71,709
-0.26(-0.54%)
Apr 22, 2004
46.68
47.77
46.22
47.25
125,780
+0.35(+0.75%)
Apr 21, 2004
46.67
47.56
46.31
46.90
120,216
+0.23(+0.49%)
Apr 20, 2004
46.29
46.86
46.19
46.67
134,599
-0.03(-0.06%)
Apr 19, 2004
46.33
46.97
46.28
46.70
94,807
+0.27(+0.57%)
Apr 16, 2004
44.69
46.51
44.69
46.43
118,536
+1.45(+3.22%)
Apr 15, 2004
44.86
45.46
43.89
44.98
71,604
-0.86(-1.87%)
Apr 14, 2004
46.19
46.26
43.73
45.84
98,377
-0.35(-0.76%)
Apr 13, 2004
47.08
47.62
45.92
46.19
86,933
-1.21(-2.55%)
Apr 12, 2004
46.43
47.40
46.03
47.40
119,901
+0.70(+1.51%)
Apr 08, 2004
46.06
47.08
45.00
46.70
118,956
+0.66(+1.43%)
Apr 07, 2004
46.09
46.09
44.77
46.04
55,750
+0.31(+0.69%)
Apr 06, 2004
44.58
46.06
44.31
45.73
76,224
+0.15(+0.33%)
Apr 05, 2004
45.77
46.34
44.99
45.57
118,851
-0.45(-0.97%)
Apr 02, 2004
45.04
46.67
45.04
46.02
165,362
+1.05(+2.33%)
Apr 01, 2004
42.67
45.62
42.67
44.97
194,235
+1.65(+3.80%)
Mar 31, 2004
44.48
44.48
42.55
43.33
107,721
-0.41(-0.94%)
Mar 30, 2004
42.43
44.40
42.19
43.74
244,736
+1.30(+3.05%)
Mar 29, 2004
41.34
42.47
41.03
42.44
157,278
+1.21(+2.93%)
Mar 26, 2004
40.96
41.43
40.57
41.23
153,183
+0.43(+1.05%)
Mar 25, 2004
40.44
40.96
40.10
40.80
96,172
+0.57(+1.42%)
Mar 24, 2004
40.45
40.45
40.00
40.23
186,886
+0.10(+0.24%)
Mar 23, 2004
40.00
40.37
39.55
40.14
158,013
+0.23(+0.57%)
Mar 22, 2004
40.42
40.42
39.66
39.91
183,421
-0.09(-0.21%)
Mar 19, 2004
40.43
40.43
39.92
39.99
216,808
-0.17(-0.43%)
Mar 18, 2004
40.48
40.48
39.91
40.16
119,901
-0.15(-0.38%)
Mar 17, 2004
39.67
40.44
39.34
40.32
242,111
+0.98(+2.49%)
Mar 16, 2004
39.91
39.91
39.12
39.34
101,002
-0.19(-0.48%)
Mar 15, 2004
39.92
40.00
39.05
39.53
230,562
-0.04(-0.10%)
Mar 12, 2004
39.29
40.96
39.07
39.56
871,854
+2.03(+5.40%)
Mar 11, 2004
38.44
38.57
37.54
37.54
85,673
-0.96(-2.50%)
Mar 10, 2004
39.15
39.73
38.44
38.50
45,041
-0.54(-1.39%)
Mar 09, 2004
39.05
39.30
38.44
39.04
40,316
-0.15(-0.39%)
Mar 08, 2004
40.25
40.25
39.19
39.19
40,841
-0.72(-1.81%)
Mar 05, 2004
39.34
40.18
39.15
39.92
34,332
+0.17(+0.43%)
Mar 04, 2004
39.35
39.75
38.57
39.75
66,250
+0.34(+0.87%)
Mar 03, 2004
39.86
39.86
39.34
39.40
57,640
-0.53(-1.32%)
Mar 02, 2004
39.94
40.13
39.80
39.93
46,196
-0.00(-0.01%)
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
.