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 31, 2012
64.89
65.01
63.33
63.96
75,184
-0.72(-1.11%)
May 30, 2012
64.91
65.57
63.93
64.68
63,963
-0.99(-1.51%)
May 29, 2012
64.06
65.80
64.06
65.67
51,231
+2.39(+3.77%)
May 25, 2012
63.91
64.02
63.14
63.28
28,061
-0.80(-1.24%)
May 24, 2012
63.50
64.08
63.15
64.08
26,847
+0.48(+0.76%)
May 23, 2012
62.37
63.64
62.36
63.59
43,886
+0.50(+0.80%)
May 22, 2012
63.76
63.91
62.65
63.09
52,942
-0.53(-0.84%)
May 21, 2012
63.27
64.06
62.35
63.62
59,124
+0.67(+1.06%)
May 18, 2012
63.06
63.59
62.35
62.95
104,799
-0.18(-0.29%)
May 17, 2012
64.54
65.01
62.98
63.14
60,873
-1.51(-2.34%)
May 16, 2012
65.29
65.73
64.56
64.65
55,374
-0.16(-0.25%)
May 15, 2012
64.79
65.44
64.34
64.82
50,936
+0.19(+0.30%)
May 14, 2012
64.51
65.21
64.51
64.62
38,660
-0.58(-0.89%)
May 11, 2012
65.45
66.41
65.02
65.21
48,264
-0.81(-1.22%)
May 10, 2012
65.02
66.23
64.71
66.01
74,869
+1.56(+2.42%)
May 09, 2012
63.91
64.92
63.75
64.45
57,880
-0.12(-0.18%)
May 08, 2012
63.35
64.73
62.95
64.56
37,177
+0.75(+1.17%)
May 07, 2012
62.90
63.91
62.90
63.82
32,720
+0.76(+1.20%)
May 04, 2012
63.66
63.73
62.55
63.06
37,764
-0.70(-1.10%)
May 03, 2012
64.28
64.61
63.62
63.76
74,062
-0.51(-0.80%)
May 02, 2012
64.31
64.48
63.73
64.27
68,019
-0.60(-0.92%)
May 01, 2012
66.08
66.50
64.87
64.87
86,703
-1.29(-1.96%)
Apr 30, 2012
66.60
66.91
65.93
66.17
66,415
-0.75(-1.12%)
Apr 27, 2012
66.28
67.10
66.04
66.91
83,208
+0.84(+1.28%)
Apr 26, 2012
65.10
66.28
65.10
66.07
53,095
+0.78(+1.19%)
Apr 25, 2012
64.17
65.81
64.17
65.29
99,047
+2.10(+3.33%)
Apr 24, 2012
62.19
63.41
62.04
63.19
79,705
+0.85(+1.37%)
Apr 23, 2012
62.60
63.07
61.94
62.33
64,997
-0.91(-1.44%)
Apr 20, 2012
63.63
63.91
62.81
63.25
116,349
+0.67(+1.07%)
Apr 19, 2012
63.55
63.57
62.21
62.58
60,356
-0.73(-1.15%)
Apr 18, 2012
62.58
63.69
62.53
63.30
86,005
+0.27(+0.43%)
Apr 17, 2012
62.40
63.27
62.40
63.03
93,676
+0.93(+1.50%)
Apr 16, 2012
62.29
62.65
61.50
62.10
67,131
-0.09(-0.14%)
Apr 13, 2012
62.69
62.69
61.92
62.19
94,361
-0.81(-1.28%)
Apr 12, 2012
62.28
63.44
62.07
62.99
83,189
+0.63(+1.01%)
Apr 11, 2012
62.57
62.66
61.95
62.36
76,749
+0.28(+0.45%)
Apr 10, 2012
63.71
64.02
62.02
62.08
103,894
-2.01(-3.13%)
Apr 09, 2012
64.27
64.49
63.81
64.09
113,343
-1.35(-2.06%)
Apr 05, 2012
65.34
65.95
64.61
65.44
71,145
-0.12(-0.18%)
Apr 04, 2012
66.17
66.20
65.16
65.55
82,280
-1.26(-1.89%)
Apr 03, 2012
67.09
67.63
66.48
66.82
90,307
-0.12(-0.17%)
Apr 02, 2012
65.17
67.06
65.17
66.93
133,776
+1.42(+2.16%)
Mar 30, 2012
66.14
66.72
65.52
65.52
80,448
-0.52(-0.79%)
Mar 29, 2012
65.48
66.21
64.96
66.03
76,506
+0.12(+0.18%)
Mar 28, 2012
66.10
66.64
65.70
65.91
91,736
-0.26(-0.40%)
Mar 27, 2012
66.09
66.64
66.09
66.18
60,154
-0.12(-0.18%)
Mar 26, 2012
64.48
66.41
64.15
66.29
101,904
+2.26(+3.53%)
Mar 23, 2012
62.92
64.03
62.49
64.03
42,881
+0.82(+1.30%)
Mar 22, 2012
63.03
63.27
62.04
63.21
66,030
-0.28(-0.44%)
Mar 21, 2012
63.34
63.69
62.91
63.49
44,960
+0.14(+0.21%)
Mar 20, 2012
62.56
63.42
62.37
63.35
69,271
+0.22(+0.35%)
Mar 19, 2012
62.54
64.02
62.01
63.13
48,188
+0.49(+0.79%)
Mar 16, 2012
62.96
63.16
62.38
62.63
89,097
-0.41(-0.65%)
Mar 15, 2012
63.00
63.34
62.53
63.04
42,867
+0.21(+0.34%)
Mar 14, 2012
63.70
63.70
62.66
62.83
49,050
-0.98(-1.53%)
Mar 13, 2012
63.30
63.83
62.81
63.81
72,900
+1.06(+1.68%)
Mar 12, 2012
62.35
63.41
62.35
62.75
74,678
+0.41(+0.65%)
Mar 09, 2012
60.62
62.63
60.62
62.34
105,012
+1.51(+2.48%)
Mar 08, 2012
58.20
61.27
57.75
60.83
174,043
+3.27(+5.69%)
Mar 07, 2012
57.63
59.36
56.80
57.56
255,676
+4.69(+8.87%)
Mar 06, 2012
51.99
53.45
51.99
52.87
73,007
-0.44(-0.82%)
Mar 05, 2012
53.94
53.97
53.17
53.31
63,022
-0.47(-0.88%)
Mar 02, 2012
54.84
55.11
53.31
53.78
73,192
-1.07(-1.94%)
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
.