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 (%)
Sep 30, 2014
62.96
63.57
62.73
62.88
142,196
-0.08(-0.12%)
Sep 29, 2014
62.38
63.27
62.21
62.96
125,623
-0.09(-0.14%)
Sep 26, 2014
63.21
64.01
62.54
63.05
69,975
-0.08(-0.12%)
Sep 25, 2014
64.65
64.65
62.84
63.13
82,136
-1.34(-2.07%)
Sep 24, 2014
64.70
65.06
64.34
64.46
73,038
+0.07(+0.11%)
Sep 23, 2014
64.64
65.15
64.13
64.40
80,077
-0.34(-0.53%)
Sep 22, 2014
65.39
65.87
64.62
64.74
84,794
-0.97(-1.48%)
Sep 19, 2014
66.16
66.83
65.26
65.71
231,242
-0.49(-0.74%)
Sep 18, 2014
65.93
66.61
65.93
66.20
79,978
+0.23(+0.34%)
Sep 17, 2014
67.49
67.63
65.90
65.98
173,057
-1.56(-2.31%)
Sep 16, 2014
66.02
68.87
66.02
67.54
274,704
-2.64(-3.76%)
Sep 15, 2014
71.05
71.05
69.74
70.18
114,256
-0.71(-1.00%)
Sep 12, 2014
70.75
71.00
69.92
70.89
69,645
-0.04(-0.06%)
Sep 11, 2014
70.19
70.97
70.12
70.92
51,356
+0.31(+0.44%)
Sep 10, 2014
70.25
71.04
70.25
70.61
47,149
+0.82(+1.18%)
Sep 09, 2014
69.12
70.18
68.93
69.79
61,306
-0.07(-0.10%)
Sep 08, 2014
69.45
70.50
68.62
69.85
80,218
+0.79(+1.14%)
Sep 05, 2014
69.14
69.14
68.98
69.07
51,965
-0.32(-0.47%)
Sep 04, 2014
70.83
71.16
69.19
69.39
41,951
-1.51(-2.13%)
Sep 03, 2014
71.71
71.89
70.30
70.90
87,611
-0.65(-0.91%)
Sep 02, 2014
71.41
71.82
70.59
71.55
60,468
+0.68(+0.96%)
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%)
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
.