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 30, 2003
45.57
49.12
45.26
48.58
199,905
+3.00(+6.58%)
May 29, 2003
45.92
45.92
44.57
45.57
61,420
+0.06(+0.13%)
May 28, 2003
44.56
45.92
44.56
45.52
47,351
+0.28(+0.61%)
May 27, 2003
43.35
45.32
42.97
45.24
86,828
+1.57(+3.60%)
May 23, 2003
44.06
44.33
43.10
43.67
97,642
-0.33(-0.76%)
May 22, 2003
44.19
44.77
43.77
44.00
73,179
-0.09(-0.19%)
May 21, 2003
44.75
45.03
43.84
44.09
57,850
-0.70(-1.57%)
May 20, 2003
44.83
45.02
44.77
44.79
78,219
+0.03(+0.06%)
May 19, 2003
46.45
46.45
44.57
44.77
82,523
-1.20(-2.61%)
May 16, 2003
46.01
46.56
45.82
45.97
133,550
-0.59(-1.27%)
May 15, 2003
45.68
47.11
45.68
46.56
116,331
+0.70(+1.52%)
May 14, 2003
46.80
47.15
45.72
45.86
137,014
-0.82(-1.75%)
May 13, 2003
47.16
47.44
45.68
46.68
142,369
-0.56(-1.19%)
May 12, 2003
46.96
47.94
43.79
47.24
159,063
+0.05(+0.10%)
May 09, 2003
46.97
47.23
45.80
47.19
74,859
+0.47(+1.00%)
May 08, 2003
47.74
47.92
46.27
46.73
67,194
-1.16(-2.43%)
May 07, 2003
47.88
48.05
47.34
47.89
135,439
-0.54(-1.12%)
May 06, 2003
47.97
48.70
47.95
48.43
91,763
+0.16(+0.34%)
May 05, 2003
47.39
48.76
47.24
48.27
107,196
+0.90(+1.91%)
May 02, 2003
46.19
47.90
46.19
47.37
77,484
+1.76(+3.86%)
Apr 30, 2003
45.04
45.94
44.86
45.60
78,534
+0.32(+0.72%)
Apr 29, 2003
44.58
45.82
44.39
45.28
99,217
+0.52(+1.16%)
Apr 28, 2003
43.98
44.94
43.98
44.76
69,189
+0.75(+1.70%)
Apr 25, 2003
44.17
44.48
43.85
44.01
95,017
-0.04(-0.09%)
Apr 24, 2003
44.60
44.76
43.43
44.05
89,978
-0.67(-1.49%)
Apr 23, 2003
44.39
45.03
43.96
44.72
77,904
+0.51(+1.16%)
Apr 22, 2003
43.42
44.50
43.33
44.20
104,992
+0.70(+1.62%)
Apr 21, 2003
43.52
44.12
42.57
43.50
89,873
+0.00(+0.00%)
Apr 17, 2003
44.96
44.96
42.96
43.50
85,778
-0.84(-1.89%)
Apr 16, 2003
44.51
45.36
43.81
44.34
63,100
-0.21(-0.48%)
Apr 15, 2003
44.72
46.19
44.43
44.55
62,995
-0.21(-0.48%)
Apr 14, 2003
43.23
45.19
43.23
44.77
61,945
+1.53(+3.55%)
Apr 11, 2003
44.27
44.38
43.08
43.23
23,098
-1.06(-2.39%)
Apr 10, 2003
43.67
44.75
43.33
44.29
57,115
+0.37(+0.85%)
Apr 09, 2003
43.24
44.90
43.21
43.92
78,954
+0.63(+1.45%)
Apr 08, 2003
45.16
45.16
43.14
43.29
79,164
-1.47(-3.28%)
Apr 07, 2003
43.32
46.07
43.32
44.76
81,893
+1.37(+3.15%)
Apr 04, 2003
44.63
45.15
43.32
43.39
62,365
-1.19(-2.67%)
Apr 03, 2003
44.79
46.24
44.43
44.58
81,788
+0.15(+0.33%)
Apr 02, 2003
43.81
45.48
43.62
44.43
50,291
+0.62(+1.41%)
Apr 01, 2003
43.37
44.77
43.37
43.81
93,862
+0.41(+0.94%)
Mar 31, 2003
44.43
44.43
43.36
43.40
76,731
-0.73(-1.66%)
Mar 28, 2003
43.15
45.31
42.66
44.14
128,533
+1.47(+3.44%)
Mar 27, 2003
41.70
43.09
41.48
42.67
83,935
+0.70(+1.68%)
Mar 26, 2003
41.77
42.28
41.77
41.97
55,002
-0.21(-0.50%)
Mar 25, 2003
41.39
42.18
41.39
42.17
122,650
+1.22(+2.98%)
Mar 24, 2003
41.15
41.37
40.01
40.96
83,677
-0.38(-0.92%)
Mar 21, 2003
40.92
41.71
40.59
41.34
96,203
+1.00(+2.48%)
Mar 20, 2003
41.00
41.18
40.01
40.34
69,733
-0.81(-1.97%)
Mar 19, 2003
41.05
41.68
40.75
41.15
96,907
+0.14(+0.35%)
Mar 18, 2003
40.07
41.00
40.07
41.00
160,045
+0.93(+2.33%)
Mar 17, 2003
39.06
40.29
39.05
40.07
113,129
+0.92(+2.36%)
Mar 14, 2003
40.91
40.96
39.05
39.15
160,164
-1.35(-3.34%)
Mar 13, 2003
40.48
41.52
40.10
40.50
375,241
+1.45(+3.71%)
Mar 12, 2003
40.96
40.96
38.10
39.05
188,561
-2.44(-5.88%)
Mar 11, 2003
42.82
42.82
40.20
41.49
190,035
-0.46(-1.09%)
Mar 10, 2003
43.42
43.57
41.95
41.95
102,472
-1.63(-3.74%)
Mar 07, 2003
43.87
44.14
43.57
43.57
49,661
-0.52(-1.19%)
Mar 06, 2003
44.59
44.99
43.96
44.10
97,012
-0.30(-0.67%)
Mar 05, 2003
43.72
44.65
42.96
44.39
121,265
+0.74(+1.70%)
Mar 04, 2003
43.57
44.62
42.80
43.65
135,229
+0.31(+0.72%)
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
.