$87.04 +0.01 (%) Analogic Corp - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALOG historical data

Date Open High Low Close Volume
1/23/201587.2887.2985.4487.0440,543
1/22/201585.5787.2583.6487.0339,199
1/21/201585.2286.0484.0285.2864,775
1/20/201586.1087.4184.0385.8293,602
1/16/201583.7586.2783.7586.20101,638
1/15/201582.8284.8481.9584.1777,996
1/14/201582.1883.7482.1882.99167,799
1/13/201583.0083.4981.7283.2192,204
1/12/201582.9983.2581.3082.8661,914
1/9/201583.6083.8882.2082.8583,396
1/8/201583.0084.0082.3683.3895,618
1/7/201581.8382.7180.9682.39121,350
1/6/201582.0083.7379.9281.1895,175
1/5/201582.9582.9681.2182.2464,725
1/2/201584.9485.1882.9983.5163,423
12/31/201486.5287.2784.3884.6172,163
12/30/201488.1988.8385.5486.0763,827
12/29/201486.9188.9485.6688.7060,310
12/26/201486.4587.4886.1786.6329,781
12/24/201486.1286.7185.3086.4319,157
12/23/201486.9587.0285.0586.1158,146
12/22/201486.1187.4284.7386.4371,737
12/19/201485.2086.5783.3186.50198,810
12/18/201485.3085.6383.4285.4074,893
12/17/201482.4884.7581.5484.50101,091
12/16/201482.8884.2881.8282.1378,589
12/15/201485.0086.0082.6782.6874,179
12/12/201485.1386.2384.0185.14109,273
12/11/201483.4487.0782.7486.68109,270
12/10/201482.8487.7379.5083.20261,164
12/9/201474.0976.6773.5576.05113,791
12/8/201474.8075.9973.9374.1829,087
12/5/201473.7975.2073.7974.9589,526
12/4/201473.2074.0673.0673.9170,702
12/3/201472.1974.0471.8073.4540,674
12/2/201472.8473.4371.9172.3940,529
12/1/201473.8073.8072.2172.5049,463
11/28/201473.1174.5672.7572.8421,257
11/26/201472.3473.5872.3073.2933,239
11/25/201472.6473.1270.9972.5440,486
11/24/201472.1972.4971.4072.4156,449
11/21/201473.2073.3971.6471.8050,677
11/20/201471.2372.4670.8872.3234,760
11/19/201472.9373.5471.2671.6131,008
11/18/201471.9273.3271.7072.8343,420
11/17/201472.4472.5771.3771.6051,212
11/14/201472.0572.6271.4472.1842,015
11/13/201473.3073.3071.9172.2133,843
11/12/201473.1573.1572.2272.8358,821
11/11/201473.1173.4072.3272.9431,344
11/10/201472.8573.4472.2072.9455,057
11/7/201473.5073.7172.6373.0049,025
11/6/201473.5973.9472.8573.3543,794
11/5/201473.9273.9273.2473.6957,870
11/4/201472.8373.5572.3073.4447,692
11/3/201472.6772.8871.2772.4061,692
10/31/201472.6173.1672.1272.9470,514
10/30/201471.2971.9270.6671.4984,185
10/29/201473.3073.9370.5271.3284,521
10/28/201471.0673.4570.8473.4065,052
10/27/201471.4771.4970.7070.9538,657
10/24/201471.4071.8270.6871.6327,863
10/23/201470.4571.7069.8271.2054,016
10/22/201470.9770.9769.9470.00144,569
10/21/201471.3071.9270.5670.8596,477
10/20/201472.2772.7870.7070.80105,374
10/17/201473.0473.1871.3472.49135,503
10/16/201470.2172.6570.2172.1496,330
10/15/201471.1772.1970.2571.4487,380
10/14/201471.2072.3770.2872.0587,710
10/13/201470.0171.4869.7370.9163,366
10/10/201468.9770.2468.9769.9090,146
10/9/201469.4269.9568.5769.2795,665
10/8/201469.1969.7268.5069.51264,202
10/7/201468.7869.7068.5069.51229,478
10/6/201468.7870.1268.4969.27130,776
10/3/201467.6068.8867.4968.64182,967
10/2/201465.1267.4065.1267.07126,805
10/1/201464.5265.5263.7465.2078,782
9/30/201464.0464.6763.8163.96139,799
9/29/201463.4564.3563.2864.04123,506
9/26/201464.2965.1163.6164.1368,796
9/25/201465.7665.7663.9264.2180,752
9/24/201465.8166.1865.4465.5771,807
9/23/201465.7566.2765.2365.5078,728
9/22/201466.6167.1065.8365.9583,239
9/19/201467.4068.0866.4866.94227,000
9/18/201467.1667.8567.1667.4478,511
9/17/201468.7568.8967.1367.21169,882
9/16/201467.2570.1666.6668.80269,664
9/15/201472.3872.3871.0471.49112,460
9/12/201472.0772.3371.2372.2168,368
9/11/201471.5072.3071.4372.2550,414
9/10/201471.5672.3770.7671.9346,284
9/9/201470.4171.4970.2271.0960,182
9/8/201470.7571.8269.9071.1678,747
9/5/201470.4371.6670.2770.3651,012
9/4/201472.1572.5970.4870.6941,182
9/3/201473.0573.2471.6172.2386,004
9/2/201472.7473.1671.8972.8959,359
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center