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 30, 2008
62.93
63.97
61.79
63.83
121,990
+1.09(+1.73%)
May 29, 2008
62.40
63.47
61.18
62.75
78,366
+0.21(+0.34%)
May 28, 2008
62.40
62.87
60.40
62.54
78,242
+0.51(+0.83%)
May 27, 2008
60.31
62.02
59.67
62.02
71,381
+1.90(+3.15%)
May 26, 2008
60.89
60.89
59.17
60.13
61,989
+0.00(+0.00%)
May 23, 2008
60.89
60.89
59.17
60.13
61,989
-1.11(-1.82%)
May 22, 2008
60.27
62.94
60.27
61.24
229,829
+0.91(+1.52%)
May 21, 2008
60.65
61.12
60.00
60.33
77,886
-0.16(-0.27%)
May 20, 2008
60.49
60.99
60.04
60.49
131,981
+0.05(+0.08%)
May 19, 2008
60.99
61.12
60.38
60.44
127,014
-0.77(-1.26%)
May 16, 2008
61.40
61.40
60.50
61.21
63,293
+0.19(+0.31%)
May 15, 2008
60.80
61.41
60.35
61.02
133,971
+0.42(+0.69%)
May 14, 2008
60.72
61.60
59.54
60.60
105,538
+0.20(+0.33%)
May 13, 2008
60.44
60.56
59.78
60.40
49,035
-0.05(-0.08%)
May 12, 2008
58.85
61.39
58.29
60.45
142,930
+1.58(+2.69%)
May 09, 2008
56.34
60.24
56.20
58.87
151,647
+2.32(+4.11%)
May 08, 2008
57.28
57.85
56.24
56.55
70,950
-0.61(-1.07%)
May 07, 2008
58.76
58.85
56.92
57.16
105,832
-1.42(-2.42%)
May 06, 2008
57.80
59.38
57.27
58.58
155,926
+0.63(+1.08%)
May 05, 2008
57.48
58.43
56.85
57.95
101,660
+0.48(+0.83%)
May 02, 2008
58.43
58.57
56.98
57.47
125,679
-0.35(-0.61%)
May 01, 2008
54.75
58.55
54.65
57.82
140,230
+2.97(+5.42%)
Apr 30, 2008
55.19
56.38
53.99
54.85
103,780
-0.04(-0.07%)
Apr 29, 2008
55.87
56.43
54.05
54.89
115,096
-0.92(-1.66%)
Apr 28, 2008
55.63
56.31
55.28
55.81
137,940
+0.72(+1.31%)
Apr 25, 2008
55.76
56.64
54.20
55.09
107,458
-0.45(-0.81%)
Apr 24, 2008
55.20
56.21
54.65
55.54
89,918
+0.47(+0.85%)
Apr 23, 2008
54.65
55.68
53.92
55.07
97,987
+0.54(+1.00%)
Apr 22, 2008
55.43
55.77
53.42
54.53
77,722
-1.29(-2.30%)
Apr 21, 2008
56.41
57.39
55.79
55.81
79,797
-0.95(-1.68%)
Apr 18, 2008
56.76
57.23
56.28
56.77
88,355
+0.72(+1.29%)
Apr 17, 2008
56.62
56.68
55.58
56.04
74,623
-0.72(-1.28%)
Apr 16, 2008
56.26
56.79
55.35
56.77
146,895
+1.07(+1.92%)
Apr 15, 2008
56.13
56.63
55.35
55.70
66,809
-0.28(-0.49%)
Apr 14, 2008
57.64
58.53
55.87
55.98
133,961
-1.84(-3.18%)
Apr 11, 2008
61.91
61.97
57.42
57.81
123,107
-5.00(-7.96%)
Apr 10, 2008
60.74
63.08
60.74
62.81
67,271
+2.08(+3.42%)
Apr 09, 2008
62.21
62.30
60.11
60.74
47,312
-1.28(-2.06%)
Apr 08, 2008
62.89
62.89
61.29
62.01
56,204
-1.21(-1.91%)
Apr 07, 2008
64.12
64.23
62.94
63.22
48,522
-0.38(-0.60%)
Apr 04, 2008
63.42
64.14
62.40
63.60
57,697
+0.43(+0.68%)
Apr 03, 2008
62.87
63.88
62.48
63.18
45,088
-0.20(-0.32%)
Apr 02, 2008
63.31
64.55
62.98
63.38
81,126
-0.19(-0.30%)
Apr 01, 2008
64.25
64.27
62.60
63.57
96,494
+0.19(+0.30%)
Mar 31, 2008
62.11
63.72
61.95
63.38
83,170
+1.12(+1.81%)
Mar 28, 2008
62.95
63.15
62.00
62.25
95,565
-0.79(-1.25%)
Mar 27, 2008
63.87
64.43
62.14
63.04
117,784
-0.64(-1.00%)
Mar 26, 2008
64.34
64.34
62.00
63.68
148,449
-0.91(-1.42%)
Mar 25, 2008
65.04
65.13
63.69
64.60
105,627
-0.36(-0.56%)
Mar 24, 2008
64.06
65.71
63.88
64.96
111,794
+1.18(+1.85%)
Mar 21, 2008
63.74
64.15
62.43
63.78
303,614
+0.00(+0.00%)
Mar 20, 2008
63.74
64.15
62.43
63.78
303,744
+0.68(+1.07%)
Mar 19, 2008
65.65
65.65
63.10
63.10
171,134
-2.30(-3.51%)
Mar 18, 2008
64.13
65.42
62.86
65.40
189,894
+2.58(+4.11%)
Mar 17, 2008
62.89
64.69
62.02
62.81
197,617
-1.10(-1.71%)
Mar 14, 2008
64.69
65.24
63.12
63.91
305,603
+0.10(+0.15%)
Mar 13, 2008
60.67
63.99
60.67
63.81
408,837
+2.42(+3.94%)
Mar 12, 2008
61.52
62.36
61.25
61.40
207,197
+0.09(+0.14%)
Mar 11, 2008
59.10
62.13
59.10
61.31
241,352
+2.25(+3.81%)
Mar 10, 2008
59.96
61.17
59.06
59.06
371,644
+0.94(+1.62%)
Mar 07, 2008
58.62
60.48
57.78
58.12
114,673
-1.31(-2.21%)
Mar 06, 2008
59.86
61.53
58.46
59.43
333,597
+3.70(+6.63%)
Mar 05, 2008
56.57
56.57
55.07
55.74
155,487
-0.15(-0.27%)
Mar 04, 2008
54.19
56.32
53.42
55.89
277,870
+1.02(+1.86%)
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
.