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 (%)
Aug 29, 2014
70.45
70.88
70.88
70.88
39,423
+0.50(+0.71%)
Aug 28, 2014
69.31
70.53
66.92
70.37
89,484
+0.21(+0.29%)
Aug 27, 2014
70.76
70.76
69.42
70.17
37,751
-0.10(-0.14%)
Aug 26, 2014
70.05
70.76
70.05
70.27
42,374
+0.09(+0.13%)
Aug 25, 2014
70.61
70.61
69.70
70.18
28,568
+0.14(+0.20%)
Aug 22, 2014
70.18
70.65
70.12
70.04
50,391
-0.03(-0.04%)
Aug 21, 2014
69.82
70.64
69.24
70.07
41,641
+0.02(+0.03%)
Aug 20, 2014
70.83
70.89
69.52
70.05
40,024
-0.78(-1.09%)
Aug 19, 2014
69.98
71.09
69.98
70.83
48,314
+0.76(+1.08%)
Aug 18, 2014
69.23
70.60
69.23
70.07
43,675
+1.22(+1.77%)
Aug 15, 2014
69.44
69.44
67.83
68.85
73,081
+0.15(+0.21%)
Aug 14, 2014
68.30
68.93
68.30
68.71
28,074
+0.40(+0.59%)
Aug 13, 2014
68.64
69.14
68.32
68.30
34,241
-0.05(-0.07%)
Aug 12, 2014
68.28
68.99
67.98
68.35
36,041
-0.36(-0.53%)
Aug 11, 2014
68.78
69.21
68.42
68.72
42,575
+0.16(+0.23%)
Aug 08, 2014
68.77
69.33
68.55
68.56
52,653
-0.25(-0.36%)
Aug 07, 2014
68.70
69.38
68.35
68.80
44,464
+0.12(+0.17%)
Aug 06, 2014
68.71
69.72
68.27
68.69
65,569
-0.49(-0.71%)
Aug 05, 2014
70.11
70.22
68.70
69.18
57,865
-1.36(-1.93%)
Aug 04, 2014
69.87
70.86
69.27
70.54
57,584
+0.62(+0.88%)
Aug 01, 2014
70.78
70.85
69.44
69.92
50,068
-0.67(-0.95%)
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%)
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
.