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, 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%)
May 01, 2014
73.70
73.75
72.41
72.82
182,667
-0.78(-1.07%)
Apr 30, 2014
75.41
75.79
73.30
73.60
124,050
-1.74(-2.32%)
Apr 29, 2014
76.16
76.53
75.00
75.35
70,101
-0.43(-0.57%)
Apr 28, 2014
74.30
76.41
73.98
75.78
76,614
-0.21(-0.27%)
Apr 25, 2014
77.36
77.44
75.29
75.99
52,243
-1.91(-2.45%)
Apr 24, 2014
78.78
78.78
77.03
77.90
92,607
-0.26(-0.34%)
Apr 23, 2014
78.86
79.15
78.08
78.16
79,936
-1.13(-1.42%)
Apr 22, 2014
80.32
80.50
79.12
79.29
97,332
-0.89(-1.11%)
Apr 21, 2014
80.60
81.18
80.05
80.18
65,130
-0.13(-0.16%)
Apr 17, 2014
79.91
80.31
80.31
80.31
60,081
+0.27(+0.34%)
Apr 16, 2014
79.56
80.24
78.69
80.03
37,487
+0.74(+0.93%)
Apr 15, 2014
80.08
80.11
77.45
79.29
112,884
-0.65(-0.82%)
Apr 14, 2014
80.16
80.79
79.32
79.95
91,764
+0.25(+0.31%)
Apr 11, 2014
79.88
80.95
78.78
79.70
100,687
-0.88(-1.09%)
Apr 10, 2014
82.48
82.92
79.50
80.58
106,719
-1.74(-2.11%)
Apr 09, 2014
80.99
82.42
80.01
82.32
134,260
+1.28(+1.58%)
Apr 08, 2014
79.66
81.81
78.94
81.03
112,827
+1.56(+1.96%)
Apr 07, 2014
79.04
80.47
78.13
79.48
94,933
+0.13(+0.16%)
Apr 04, 2014
82.40
82.48
78.53
79.35
76,458
-2.59(-3.16%)
Apr 03, 2014
81.89
82.34
80.91
81.94
95,382
+0.48(+0.59%)
Apr 02, 2014
80.17
81.58
79.38
81.46
79,509
+1.21(+1.50%)
Apr 01, 2014
80.83
80.96
79.16
80.25
125,905
-0.25(-0.30%)
Mar 31, 2014
76.32
80.72
75.71
80.50
159,819
+4.42(+5.81%)
Mar 28, 2014
77.25
78.21
75.96
76.07
100,128
-1.22(-1.57%)
Mar 27, 2014
77.56
78.40
76.32
77.29
92,662
-0.56(-0.72%)
Mar 26, 2014
78.26
78.63
77.48
77.85
113,265
-0.14(-0.18%)
Mar 25, 2014
78.89
79.04
77.53
77.99
73,551
-0.30(-0.39%)
Mar 24, 2014
79.08
79.22
77.78
78.29
67,640
-0.75(-0.94%)
Mar 21, 2014
79.41
80.93
78.55
79.03
140,411
-0.45(-0.57%)
Mar 20, 2014
78.72
80.20
78.39
79.49
98,342
+0.46(+0.58%)
Mar 19, 2014
79.24
79.93
78.29
79.03
64,806
-0.46(-0.58%)
Mar 18, 2014
79.02
80.19
78.20
79.49
116,920
+0.61(+0.77%)
Mar 17, 2014
78.15
79.34
77.61
78.88
135,053
+1.43(+1.85%)
Mar 14, 2014
75.55
78.92
75.31
77.45
156,208
+2.43(+3.24%)
Mar 13, 2014
76.73
76.73
74.36
75.02
87,362
-1.45(-1.89%)
Mar 12, 2014
76.86
77.35
74.56
76.46
152,521
-0.19(-0.24%)
Mar 11, 2014
80.04
80.94
76.43
76.65
147,286
-3.46(-4.31%)
Mar 10, 2014
79.63
81.98
79.63
80.11
202,966
+0.48(+0.60%)
Mar 07, 2014
84.49
86.34
75.42
79.63
1,371,761
-14.91(-15.77%)
Mar 06, 2014
95.12
96.66
94.14
94.54
94,940
+0.03(+0.03%)
Mar 05, 2014
93.41
94.61
92.83
94.51
65,000
+1.05(+1.12%)
Mar 04, 2014
93.47
95.56
93.01
93.46
122,265
+1.12(+1.21%)
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
.