Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 46.42 46.42 44.82 45.77 99,347 -0.48(-1.03%)
Sep 29, 2003 45.77 46.34 45.77 46.25 90,501 +0.52(+1.15%)
Sep 26, 2003 46.26 46.49 45.53 45.73 59,453 -0.47(-1.01%)
Sep 25, 2003 47.24 47.53 46.03 46.19 50,169 -0.51(-1.10%)
Sep 24, 2003 47.66 47.69 46.67 46.71 62,184 -0.95(-2.00%)
Sep 23, 2003 46.37 47.67 46.37 47.66 58,259 +1.21(+2.60%)
Sep 22, 2003 47.39 47.50 46.44 46.45 75,660 -1.05(-2.21%)
Sep 19, 2003 47.95 48.26 47.50 47.50 69,426 -0.36(-0.76%)
Sep 18, 2003 48.17 48.48 47.64 47.86 41,509 +0.17(+0.36%)
Sep 17, 2003 47.80 48.42 47.64 47.69 39,945 -0.83(-1.71%)
Sep 16, 2003 47.46 48.67 47.44 48.52 60,274 +0.27(+0.55%)
Sep 15, 2003 48.77 48.77 47.62 48.25 69,714 -0.50(-1.04%)
Sep 12, 2003 48.22 48.76 47.65 48.76 58,480 +0.18(+0.37%)
Sep 11, 2003 48.10 48.58 47.82 48.58 39,267 +0.30(+0.61%)
Sep 10, 2003 48.34 48.36 47.63 48.28 59,215 +0.13(+0.28%)
Sep 09, 2003 48.20 48.68 47.87 48.15 36,747 -0.38(-0.78%)
Sep 08, 2003 48.58 48.81 48.19 48.53 55,015 -0.12(-0.25%)
Sep 05, 2003 48.72 48.81 48.24 48.65 48,117 +0.07(+0.14%)
Sep 04, 2003 49.52 49.52 48.58 48.58 39,687 -0.72(-1.47%)
Sep 03, 2003 49.53 49.97 49.06 49.31 52,181 -0.10(-0.19%)
Sep 02, 2003 49.07 50.00 48.21 49.40 49,556 +0.83(+1.71%)
Aug 29, 2003 48.11 49.10 47.66 48.58 43,256 +0.16(+0.32%)
Aug 28, 2003 48.25 48.70 47.17 48.42 48,191 +0.54(+1.13%)
Aug 27, 2003 47.68 48.24 47.61 47.88 36,327 +0.25(+0.52%)
Aug 26, 2003 47.72 47.81 47.44 47.63 60,160 -0.05(-0.10%)
Aug 25, 2003 48.62 48.62 47.38 47.68 67,404 -0.73(-1.52%)
Aug 22, 2003 48.64 49.24 48.36 48.41 65,830 -0.40(-0.81%)
Aug 21, 2003 48.34 48.87 48.24 48.81 54,175 +0.54(+1.12%)
Aug 20, 2003 48.57 48.57 47.91 48.27 62,575 -0.30(-0.63%)
Aug 19, 2003 48.03 48.58 47.67 48.58 76,224 +0.54(+1.13%)
Aug 18, 2003 47.36 48.37 47.17 48.03 49,451 +0.50(+1.04%)
Aug 15, 2003 47.38 47.80 46.36 47.54 58,585 +0.25(+0.52%)
Aug 14, 2003 46.86 47.39 46.57 47.29 87,248 +0.50(+1.06%)
Aug 13, 2003 45.97 46.79 45.74 46.79 77,379 +0.67(+1.45%)
Aug 12, 2003 44.54 46.20 44.54 46.13 59,530 +1.11(+2.48%)
Aug 11, 2003 44.54 45.02 44.48 45.01 70,134 +0.23(+0.51%)
Aug 08, 2003 44.54 44.91 44.35 44.78 153,078 +0.20(+0.45%)
Aug 07, 2003 44.96 44.97 44.30 44.58 158,958 -0.43(-0.95%)
Aug 06, 2003 45.42 45.42 44.00 45.01 86,093 -0.40(-0.88%)
Aug 05, 2003 45.74 45.86 45.38 45.41 56,905 -0.59(-1.28%)
Aug 04, 2003 45.72 46.19 45.72 46.00 117,801 -0.10(-0.21%)
Aug 01, 2003 46.20 46.20 45.73 46.10 71,814 -0.03(-0.06%)
Jul 31, 2003 46.53 46.53 45.91 46.13 80,318 -0.07(-0.14%)
Jul 30, 2003 45.97 46.61 45.96 46.19 84,203 +0.09(+0.19%)
Jul 29, 2003 45.95 46.90 45.95 46.11 61,630 -0.87(-1.85%)
Jul 28, 2003 45.72 47.09 45.72 46.97 69,714 +0.55(+1.19%)
Jul 25, 2003 45.72 46.63 45.72 46.42 74,019 +0.32(+0.70%)
Jul 24, 2003 46.06 46.62 45.82 46.10 55,750 -0.43(-0.92%)
Jul 23, 2003 45.72 46.57 45.72 46.53 79,899 +0.33(+0.72%)
Jul 22, 2003 46.69 46.69 45.72 46.19 60,895 +0.00(+0.00%)
Jul 21, 2003 45.82 46.64 45.74 46.19 74,229 +0.24(+0.52%)
Jul 18, 2003 47.20 47.20 45.48 45.96 52,601 -0.62(-1.33%)
Jul 17, 2003 46.97 47.60 46.38 46.57 59,425 -0.50(-1.05%)
Jul 16, 2003 47.49 48.15 46.86 47.07 54,070 -0.74(-1.55%)
Jul 15, 2003 48.17 48.78 47.43 47.81 104,047 -1.00(-2.05%)
Jul 14, 2003 47.24 48.82 46.96 48.81 134,704 +1.86(+3.96%)
Jul 11, 2003 46.82 47.26 46.32 46.96 43,874 +0.13(+0.28%)
Jul 10, 2003 46.86 47.12 46.43 46.82 55,960 -0.36(-0.77%)
Jul 09, 2003 47.53 47.62 46.77 47.18 61,840 -0.68(-1.41%)
Jul 08, 2003 47.36 47.98 46.67 47.86 85,148 +0.71(+1.52%)
Jul 07, 2003 47.48 47.62 46.86 47.15 74,439 -0.16(-0.34%)
Jul 03, 2003 47.00 47.58 46.59 47.31 49,031 +0.45(+0.96%)
Jul 02, 2003 46.37 47.15 45.57 46.86 59,215 +0.00(+0.00%)
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.