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 29, 2009
34.71
35.13
34.06
34.76
71,330
+0.04(+0.11%)
May 28, 2009
35.30
35.76
34.17
34.72
78,039
-0.43(-1.22%)
May 27, 2009
35.72
36.93
35.00
35.15
69,308
-0.90(-2.48%)
May 26, 2009
36.19
36.57
35.42
36.04
162,941
-0.15(-0.42%)
May 22, 2009
36.55
37.14
36.15
36.19
53,778
-0.26(-0.71%)
May 21, 2009
36.32
36.89
36.00
36.45
81,781
+0.03(+0.08%)
May 20, 2009
36.82
37.37
36.30
36.42
84,971
-0.02(-0.05%)
May 19, 2009
36.83
37.02
36.19
36.44
85,722
-0.30(-0.80%)
May 18, 2009
36.96
37.36
36.12
36.74
136,752
+0.11(+0.31%)
May 15, 2009
36.56
36.80
35.99
36.62
141,925
-0.01(-0.03%)
May 14, 2009
36.25
37.36
36.06
36.63
68,187
+0.48(+1.32%)
May 13, 2009
35.93
36.67
35.76
36.16
89,613
-0.25(-0.68%)
May 12, 2009
36.62
36.99
35.86
36.40
58,754
-0.24(-0.65%)
May 11, 2009
36.39
37.36
36.33
36.64
48,775
+0.00(+0.00%)
May 08, 2009
36.14
37.27
35.78
36.64
78,904
+0.77(+2.15%)
May 07, 2009
36.10
36.19
34.94
35.87
86,235
+0.08(+0.21%)
May 06, 2009
35.87
36.10
35.31
35.79
68,101
+0.00(+0.00%)
May 05, 2009
35.69
35.95
35.29
35.79
130,042
-0.17(-0.48%)
May 04, 2009
35.90
36.08
35.23
35.96
65,283
+0.43(+1.21%)
May 01, 2009
34.53
35.64
34.44
35.54
85,488
+0.87(+2.50%)
Apr 30, 2009
34.44
35.46
33.89
34.67
124,136
+0.45(+1.31%)
Apr 29, 2009
34.20
34.56
33.53
34.22
82,522
+0.39(+1.15%)
Apr 28, 2009
33.65
34.50
33.48
33.83
66,681
-0.12(-0.36%)
Apr 27, 2009
34.35
34.88
33.68
33.95
111,475
-0.93(-2.68%)
Apr 24, 2009
32.95
35.31
32.17
34.89
175,833
+2.26(+6.92%)
Apr 23, 2009
31.65
33.32
30.56
32.63
207,367
+0.85(+2.67%)
Apr 22, 2009
31.63
32.65
31.63
31.78
134,659
-0.46(-1.42%)
Apr 21, 2009
31.70
32.62
31.56
32.24
69,484
+0.48(+1.50%)
Apr 20, 2009
32.53
33.17
31.17
31.76
99,282
-1.34(-4.06%)
Apr 17, 2009
32.52
33.44
31.78
33.11
145,667
+0.70(+2.15%)
Apr 16, 2009
32.38
32.69
31.66
32.41
102,264
+0.05(+0.15%)
Apr 15, 2009
31.57
32.90
31.22
32.36
106,527
+0.69(+2.16%)
Apr 14, 2009
32.61
33.18
30.66
31.68
161,196
-1.51(-4.56%)
Apr 13, 2009
33.07
33.68
32.83
33.19
58,640
-0.35(-1.05%)
Apr 09, 2009
32.81
33.81
32.20
33.55
115,494
+1.30(+4.02%)
Apr 08, 2009
32.43
33.16
31.91
32.25
73,461
-0.05(-0.15%)
Apr 07, 2009
32.26
33.44
32.15
32.30
82,981
-0.30(-0.91%)
Apr 06, 2009
32.39
32.95
30.99
32.59
66,191
-0.22(-0.67%)
Apr 03, 2009
32.42
32.81
31.77
32.81
49,604
+0.42(+1.29%)
Apr 02, 2009
32.04
32.95
31.13
32.39
124,059
+0.92(+2.94%)
Apr 01, 2009
30.19
31.53
30.19
31.47
105,871
+0.97(+3.19%)
Mar 31, 2009
30.42
31.66
29.99
30.50
85,715
+0.51(+1.72%)
Mar 30, 2009
29.92
30.14
29.13
29.98
69,106
-2.09(-6.50%)
Mar 26, 2009
30.77
32.08
30.16
32.07
127,393
+1.67(+5.48%)
Mar 25, 2009
30.44
31.08
28.93
30.40
93,429
+0.34(+1.14%)
Mar 24, 2009
30.55
31.04
29.95
30.06
68,484
-1.03(-3.31%)
Mar 23, 2009
29.86
31.18
29.02
31.09
110,344
+1.93(+6.63%)
Mar 20, 2009
30.36
30.94
29.06
29.15
199,730
-0.91(-3.04%)
Mar 19, 2009
32.19
32.19
30.00
30.07
170,647
-1.82(-5.70%)
Mar 18, 2009
31.34
32.08
29.76
31.89
117,633
+0.48(+1.52%)
Mar 17, 2009
31.24
31.95
30.38
31.41
108,054
+0.06(+0.18%)
Mar 16, 2009
31.64
32.36
31.14
31.35
117,011
+0.01(+0.03%)
Mar 13, 2009
31.03
31.76
30.67
31.35
92,115
+0.62(+2.01%)
Mar 12, 2009
29.46
31.06
29.24
30.73
131,622
+1.22(+4.13%)
Mar 11, 2009
29.47
30.19
28.96
29.51
241,302
+0.15(+0.52%)
Mar 10, 2009
26.50
29.41
25.74
29.35
155,203
+3.37(+12.98%)
Mar 09, 2009
25.51
26.05
24.97
25.98
104,013
+0.27(+1.04%)
Mar 06, 2009
25.20
25.80
24.94
25.72
112,337
+0.79(+3.17%)
Mar 05, 2009
24.61
26.78
24.29
24.93
213,216
-0.36(-1.43%)
Mar 04, 2009
25.38
25.96
24.60
25.29
169,428
-0.70(-2.68%)
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
.