Analogic Corp $73.97

down -0.80


24/7/2014 04:00 PM  |  NASDAQ : ALOG  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALOG historical data

Date Open High Low Close Volume
7/24/201474.7775.3473.2473.9752,921
7/23/201475.1375.6474.7274.7754,508
7/22/201474.3175.2274.3174.9863,545
7/21/201475.0275.6673.3673.7354,532
7/18/201473.6975.7173.6975.3646,160
7/17/201474.3174.6773.5873.8583,880
7/16/201476.0076.5374.6975.0039,813
7/15/201476.4576.7274.8775.3879,506
7/14/201476.5277.0875.3576.4161,024
7/11/201476.5876.9075.2075.9437,519
7/10/201476.1577.2375.6376.4063,154
7/9/201476.6777.5076.3077.4479,759
7/8/201478.1178.1176.4076.75114,090
7/7/201478.4178.8677.4078.03111,039
7/3/201478.1778.7977.4178.3623,814
7/2/201478.4478.5577.1278.0097,844
7/1/201478.3079.9378.0578.79100,797
6/30/201478.0380.1977.7378.2491,111
6/27/201477.5178.4677.3878.41217,579
6/26/201478.4678.5576.9878.0781,331
6/25/201476.3478.3876.2378.1258,600
6/24/201476.7177.7776.1476.84103,863
6/23/201476.2176.9175.5076.5884,111
6/20/201476.0976.7674.9175.84142,583
6/19/201475.7976.0874.9375.6457,074
6/18/201475.6975.7574.4575.7354,357
6/17/201474.8576.3474.7575.8767,838
6/16/201474.1674.8973.7474.7677,787
6/13/201475.1975.1973.7274.4548,600
6/12/201474.2075.0473.6174.9348,805
6/11/201475.2875.9873.5274.6995,817
6/10/201474.7875.8674.3975.8078,160
6/9/201472.8975.2172.5474.9083,508
6/6/201469.6773.2469.3973.20284,693
6/5/201468.8169.8568.8069.60174,320
6/4/201468.6769.6368.6769.1979,752
6/3/201468.1169.8168.1169.12171,715
6/2/201468.6269.0067.7668.80123,323
5/30/201468.2068.9068.1068.32160,745
5/29/201468.0068.3667.3868.04152,956
5/28/201467.9168.2067.2567.78127,086
5/27/201467.9769.8065.6367.86396,322
5/23/201476.2677.3876.2676.9268,616
5/22/201476.2777.2375.9476.0063,090
5/21/201475.2376.8975.1676.3791,170
5/20/201475.7376.0073.8975.17146,356
5/19/201473.3475.9573.3475.6582,644
5/16/201473.6374.0972.7773.8698,731
5/15/201473.6574.6072.9173.7972,563
5/14/201474.6374.6373.8574.1061,012
5/13/201475.9076.3575.0675.0869,678
5/12/201474.0076.6573.6376.2090,048
5/9/201471.2473.9571.2473.5367,802
5/8/201471.7472.2071.1171.47150,841
5/7/201471.6672.0370.7471.65131,279
5/6/201473.5773.9871.2171.51121,208
5/5/201473.7475.0473.0173.57111,850
5/2/201474.6575.4973.7574.01174,554
5/1/201475.1875.2373.8674.28180,061
4/30/201476.9277.3174.7775.08121,725
4/29/201477.6979.6776.5076.8669,065
4/28/201475.7977.9475.4677.3075,108
4/25/201478.9178.9976.8077.5151,216
4/24/201480.3680.3678.5779.4690,871
4/23/201480.4480.7479.6579.7378,662
4/22/201481.9382.1180.7180.8895,419
4/21/201482.2282.8181.6681.7964,258
4/17/201481.5182.9481.1781.9258,944
4/16/201481.1681.8580.2481.6437,048
4/15/201481.6981.7279.0080.89110,765
4/14/201481.7782.4180.9181.5591,038
4/11/201481.4882.5780.3781.3098,708
4/10/201484.1384.5881.0982.20105,352
4/9/201482.6184.0781.6183.97131,842
4/8/201481.2683.4580.5282.66111,716
4/7/201480.6382.0879.7081.0793,661
4/4/201484.0584.1380.1180.9474,955
4/3/201483.5383.9982.5383.5894,222
4/2/201481.7883.2280.9783.0977,953
4/1/201482.4582.5880.7581.86123,771
3/31/201477.8582.3477.2382.11157,259
3/28/201478.8079.7877.4877.6098,160
3/27/201479.1279.9777.8578.8492,348
3/26/201479.8380.2179.0379.41112,396
3/25/201480.4780.6379.0879.5572,448
3/24/201480.6780.8179.3479.8666,311
3/21/201481.0082.5580.1380.62137,651
3/20/201480.3081.8179.9681.0896,409
3/19/201480.8381.5379.8680.6163,532
3/18/201480.6081.8079.7781.08114,965
3/17/201479.7280.9379.1780.46132,398
3/14/201477.0780.5076.8279.00153,137
3/13/201478.3778.3775.9576.6286,033
3/12/201478.5079.0076.1578.10149,327
3/11/201481.7582.6778.0678.29144,202
3/10/201481.3383.7381.3381.82198,716
3/7/201486.3088.1977.0381.331,343,035
3/6/201497.1598.7396.1596.56100,938
3/5/201495.4196.6394.8296.5363,639
3/4/201495.4797.6095.0095.46122,711
Trading Center