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 (%)
Jul 31, 2014
69.89
70.89
69.20
70.59
85,380
-0.15(-0.21%)
Jul 30, 2014
71.81
71.81
70.48
70.74
50,654
-0.36(-0.51%)
Jul 29, 2014
70.89
71.62
70.69
71.10
42,485
+0.21(+0.29%)
Jul 28, 2014
71.80
71.80
70.41
70.89
43,807
-0.81(-1.14%)
Jul 25, 2014
71.92
72.52
71.30
71.71
49,222
-0.90(-1.24%)
Jul 24, 2014
73.40
73.96
71.90
72.61
53,910
-0.79(-1.07%)
Jul 23, 2014
73.75
74.25
73.35
73.40
55,526
-0.21(-0.28%)
Jul 22, 2014
72.95
73.84
72.95
73.60
64,571
+1.23(+1.70%)
Jul 21, 2014
73.64
74.27
72.01
72.38
55,551
-1.60(-2.16%)
Jul 18, 2014
72.34
74.32
72.34
73.98
47,022
+1.48(+2.04%)
Jul 17, 2014
72.95
73.30
72.23
72.50
85,447
-1.13(-1.53%)
Jul 16, 2014
74.61
75.12
73.32
73.62
40,557
-0.37(-0.50%)
Jul 15, 2014
75.05
75.31
73.50
74.00
80,992
-1.01(-1.35%)
Jul 14, 2014
75.12
75.67
73.97
75.01
61,734
+0.46(+0.62%)
Jul 11, 2014
75.17
75.49
73.82
74.55
38,220
-0.45(-0.60%)
Jul 10, 2014
74.75
75.81
74.24
75.00
64,334
-1.02(-1.34%)
Jul 09, 2014
75.26
76.08
74.90
76.02
81,249
+0.68(+0.90%)
Jul 08, 2014
76.68
76.68
75.00
75.34
115,878
-1.26(-1.64%)
Jul 07, 2014
76.97
77.41
75.98
76.60
112,090
-0.32(-0.42%)
Jul 03, 2014
76.74
76.92
76.92
76.92
24,244
+0.35(+0.46%)
Jul 02, 2014
77.00
77.11
75.70
76.57
99,415
-0.78(-1.00%)
Jul 01, 2014
76.86
78.46
76.62
77.34
101,769
+0.54(+0.70%)
Jun 30, 2014
76.60
78.72
76.30
76.80
92,498
-0.17(-0.22%)
Jun 27, 2014
76.09
77.02
75.96
76.97
221,645
+0.33(+0.44%)
Jun 26, 2014
77.02
77.10
75.57
76.64
82,851
-0.05(-0.06%)
Jun 25, 2014
74.94
76.94
74.83
76.69
59,695
+1.26(+1.67%)
Jun 24, 2014
75.30
76.34
74.74
75.43
104,974
+0.26(+0.34%)
Jun 23, 2014
74.81
75.50
74.11
75.17
85,683
+0.73(+0.98%)
Jun 20, 2014
74.69
75.35
73.54
74.45
145,247
+0.20(+0.26%)
Jun 19, 2014
74.40
74.68
73.56
74.25
58,140
-0.09(-0.12%)
Jun 18, 2014
74.30
74.36
73.08
74.34
55,372
-0.14(-0.18%)
Jun 17, 2014
73.48
74.94
73.38
74.48
69,105
+1.09(+1.48%)
Jun 16, 2014
72.80
73.52
72.39
73.39
79,240
+0.30(+0.42%)
Jun 13, 2014
73.81
73.81
72.37
73.08
49,508
-0.47(-0.64%)
Jun 12, 2014
72.84
73.66
72.25
73.56
49,344
+0.33(+0.46%)
Jun 11, 2014
73.80
74.49
72.07
73.22
97,105
-1.09(-1.46%)
Jun 10, 2014
73.31
74.37
72.93
74.31
79,374
+2.55(+3.55%)
Jun 06, 2014
68.30
71.80
68.03
71.76
290,402
+3.53(+5.17%)
Jun 05, 2014
67.46
68.47
67.45
68.23
176,047
+0.40(+0.59%)
Jun 04, 2014
67.32
68.26
67.32
67.83
81,351
+0.07(+0.10%)
Jun 03, 2014
66.77
68.44
66.77
67.76
175,158
+0.31(+0.47%)
Jun 02, 2014
67.27
67.64
66.43
67.45
125,220
+0.47(+0.70%)
May 30, 2014
66.86
67.55
66.76
66.98
163,968
+0.27(+0.41%)
May 29, 2014
66.66
67.02
66.06
66.70
156,023
+0.25(+0.38%)
May 28, 2014
66.57
66.86
65.93
66.45
129,634
-0.08(-0.12%)
May 27, 2014
66.63
68.43
64.34
66.53
404,270
-8.88(-11.78%)
May 23, 2014
74.76
75.41
75.41
75.41
69,975
+0.40(+0.54%)
May 22, 2014
74.77
75.71
74.45
75.01
43,523
+0.14(+0.18%)
May 21, 2014
73.75
75.38
73.68
74.87
92,801
+1.18(+1.60%)
May 20, 2014
74.24
74.51
72.44
73.69
147,707
-0.47(-0.63%)
May 19, 2014
71.90
74.46
71.90
74.16
84,301
+1.75(+2.42%)
May 16, 2014
72.18
72.63
71.34
72.41
100,711
+0.07(+0.09%)
May 15, 2014
72.20
73.13
71.48
72.34
73,757
-0.30(-0.42%)
May 14, 2014
73.16
73.16
72.40
72.64
61,900
-0.96(-1.31%)
May 13, 2014
74.41
74.85
73.58
73.60
53,665
-1.10(-1.47%)
May 12, 2014
72.55
75.14
72.18
74.70
91,451
+2.62(+3.63%)
May 09, 2014
69.84
72.50
69.84
72.08
69,161
+2.02(+2.88%)
May 08, 2014
70.33
70.78
69.71
70.06
153,708
-0.18(-0.25%)
May 07, 2014
70.25
70.61
69.35
70.24
132,913
+0.14(+0.20%)
May 06, 2014
72.12
72.53
69.81
70.10
123,521
-2.02(-2.80%)
May 05, 2014
72.29
73.56
71.57
72.12
113,700
-0.43(-0.59%)
May 02, 2014
73.18
74.01
72.30
72.55
178,054
-0.26(-0.36%)
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
.