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, 2013
78.13
78.76
77.18
77.54
44,662
-1.12(-1.43%)
May 30, 2013
78.23
78.72
77.87
78.66
19,253
+0.45(+0.57%)
May 29, 2013
78.26
78.75
77.60
78.21
21,513
-0.71(-0.90%)
May 28, 2013
78.74
79.23
77.46
78.92
48,408
+0.92(+1.18%)
May 24, 2013
78.08
78.43
77.44
78.01
0
-0.27(-0.35%)
May 23, 2013
78.13
78.53
76.99
78.28
0
-0.13(-0.16%)
May 22, 2013
79.27
80.42
78.26
78.41
0
-0.92(-1.16%)
May 21, 2013
80.54
80.76
79.06
79.32
0
-1.04(-1.30%)
May 20, 2013
80.02
80.83
79.90
80.37
0
+0.04(+0.05%)
May 17, 2013
79.84
80.33
78.90
80.33
0
+0.97(+1.22%)
May 16, 2013
78.97
79.99
78.84
79.36
66,542
+0.05(+0.06%)
May 15, 2013
78.41
79.40
78.03
79.31
0
+1.42(+1.83%)
May 13, 2013
79.39
79.39
77.70
77.89
0
-0.45(-0.57%)
May 10, 2013
77.99
78.52
77.47
78.34
0
+0.65(+0.84%)
May 09, 2013
77.93
78.30
77.64
77.68
0
-0.48(-0.61%)
May 08, 2013
77.39
78.40
77.19
78.16
0
+0.56(+0.72%)
May 07, 2013
76.44
77.86
76.44
77.61
0
+1.24(+1.62%)
May 06, 2013
76.40
76.43
75.64
76.37
0
+0.13(+0.17%)
May 03, 2013
76.05
77.38
75.24
76.24
0
+1.00(+1.34%)
May 02, 2013
74.85
75.87
74.30
75.24
0
+0.51(+0.68%)
May 01, 2013
77.12
77.66
74.64
74.73
55,385
-2.80(-3.61%)
Apr 30, 2013
77.25
77.80
77.09
77.53
0
+0.25(+0.33%)
Apr 29, 2013
77.57
77.69
77.05
77.27
18,042
+0.05(+0.06%)
Apr 26, 2013
78.62
78.62
76.62
77.23
27,966
-1.29(-1.64%)
Apr 25, 2013
79.15
79.55
78.39
78.51
26,484
-0.66(-0.84%)
Apr 24, 2013
79.15
79.33
78.38
79.18
40,896
-0.17(-0.21%)
Apr 23, 2013
78.49
79.37
78.27
79.34
57,744
+1.30(+1.66%)
Apr 22, 2013
77.80
78.17
76.99
78.04
45,952
+0.08(+0.10%)
Apr 19, 2013
76.60
78.17
76.44
77.97
35,218
+1.38(+1.80%)
Apr 18, 2013
76.37
77.20
75.96
76.59
50,527
+0.52(+0.68%)
Apr 17, 2013
76.35
76.52
75.51
76.07
71,075
-0.95(-1.23%)
Apr 16, 2013
76.60
77.19
75.74
77.02
43,480
+0.95(+1.24%)
Apr 15, 2013
76.44
77.24
75.31
76.07
75,940
-0.86(-1.12%)
Apr 12, 2013
76.80
77.11
76.12
76.93
44,715
-0.31(-0.40%)
Apr 11, 2013
77.20
77.55
76.80
77.24
15,723
+0.10(+0.13%)
Apr 10, 2013
76.43
77.51
76.43
77.15
26,200
+0.84(+1.10%)
Apr 09, 2013
77.11
77.60
75.94
76.31
27,363
-0.49(-0.64%)
Apr 08, 2013
77.30
77.86
75.96
76.80
22,782
-0.16(-0.20%)
Apr 05, 2013
76.22
77.11
76.13
76.95
38,384
-0.13(-0.16%)
Apr 04, 2013
76.94
77.31
76.60
77.08
49,075
+0.12(+0.15%)
Apr 03, 2013
77.24
77.40
76.61
76.96
58,108
-0.05(-0.06%)
Apr 02, 2013
77.39
78.08
76.51
77.01
37,623
+0.06(+0.08%)
Apr 01, 2013
76.91
77.47
76.69
76.95
61,534
-0.13(-0.16%)
Mar 28, 2013
76.91
77.46
76.45
77.08
44,717
+0.28(+0.37%)
Mar 27, 2013
76.91
77.35
76.29
76.80
56,701
-0.76(-0.98%)
Mar 26, 2013
77.87
77.94
76.44
77.56
43,181
+0.08(+0.10%)
Mar 25, 2013
77.45
77.88
76.02
77.48
89,230
+0.50(+0.65%)
Mar 22, 2013
76.74
77.25
76.36
76.98
36,920
+0.73(+0.96%)
Mar 21, 2013
75.99
76.85
75.88
76.25
70,458
-0.01(-0.01%)
Mar 20, 2013
75.84
76.37
74.87
76.26
119,745
+0.60(+0.80%)
Mar 19, 2013
75.67
76.05
75.30
75.65
46,337
+0.25(+0.34%)
Mar 18, 2013
76.22
76.75
75.13
75.40
60,854
-1.37(-1.79%)
Mar 15, 2013
77.80
77.87
76.29
76.78
79,157
-0.87(-1.12%)
Mar 14, 2013
77.65
78.09
77.24
77.64
52,280
+0.00(+0.00%)
Mar 13, 2013
77.82
79.16
77.54
77.64
79,632
+0.02(+0.02%)
Mar 12, 2013
75.37
78.50
74.82
77.62
238,345
+5.89(+8.22%)
Mar 11, 2013
71.87
72.27
71.42
71.73
64,872
-0.60(-0.84%)
Mar 08, 2013
72.61
72.75
71.94
72.33
47,856
+0.24(+0.34%)
Mar 07, 2013
71.70
72.37
71.55
72.09
40,846
+0.28(+0.39%)
Mar 06, 2013
72.39
73.04
71.23
71.81
75,036
-0.44(-0.61%)
Mar 05, 2013
72.79
73.27
71.93
72.25
55,072
-0.13(-0.17%)
Mar 04, 2013
72.24
72.92
71.86
72.37
106,765
-0.24(-0.34%)
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
.