Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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, 2008
62.93
63.97
61.79
63.83
121,990
+1.09(+1.73%)
May 29, 2008
62.40
63.47
61.18
62.75
78,366
+0.21(+0.34%)
May 28, 2008
62.40
62.87
60.40
62.54
78,242
+0.51(+0.83%)
May 27, 2008
60.31
62.02
59.67
62.02
71,381
+1.90(+3.15%)
May 26, 2008
60.89
60.89
59.17
60.13
61,989
+0.00(+0.00%)
May 23, 2008
60.89
60.89
59.17
60.13
61,989
-1.11(-1.82%)
May 22, 2008
60.27
62.94
60.27
61.24
229,829
+0.91(+1.52%)
May 21, 2008
60.65
61.12
60.00
60.33
77,886
-0.16(-0.27%)
May 20, 2008
60.49
60.99
60.04
60.49
131,981
+0.05(+0.08%)
May 19, 2008
60.99
61.12
60.38
60.44
127,014
-0.77(-1.26%)
May 16, 2008
61.40
61.40
60.50
61.21
63,293
+0.19(+0.31%)
May 15, 2008
60.80
61.41
60.35
61.02
133,971
+0.42(+0.69%)
May 14, 2008
60.72
61.60
59.54
60.60
105,538
+0.20(+0.33%)
May 13, 2008
60.44
60.56
59.78
60.40
49,035
-0.05(-0.08%)
May 12, 2008
58.85
61.39
58.29
60.45
142,930
+1.58(+2.69%)
May 09, 2008
56.34
60.24
56.20
58.87
151,647
+2.32(+4.11%)
May 08, 2008
57.28
57.85
56.24
56.55
70,950
-0.61(-1.07%)
May 07, 2008
58.76
58.85
56.92
57.16
105,832
-1.42(-2.42%)
May 06, 2008
57.80
59.38
57.27
58.58
155,926
+0.63(+1.08%)
May 05, 2008
57.48
58.43
56.85
57.95
101,660
+0.48(+0.83%)
May 02, 2008
58.43
58.57
56.98
57.47
125,679
-0.35(-0.61%)
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
.