$65.20 +1.24 (%) Analogic Corp - NASDAQ

Oct. 1, 2014 | 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
9/30/201464.0464.6763.8163.96130,219
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
8/29/201471.7772.3071.2672.2038,902
8/28/201470.6171.8568.1771.6987,843
8/27/201472.0872.0870.7271.4837,059
8/26/201471.3672.0871.2371.5841,597
8/25/201471.9372.3071.0071.4928,044
8/22/201471.4971.9771.2771.3549,467
8/21/201471.1271.9670.5371.3840,877
8/20/201472.1572.2370.8271.3639,290
8/19/201471.2972.4271.2972.1547,428
8/18/201470.5271.9270.5271.3842,874
8/15/201470.7470.7469.1070.1471,741
8/14/201469.5870.2269.5869.9927,559
8/13/201469.9270.4369.5869.5833,613
8/12/201469.5670.2869.2569.6335,380
8/11/201470.0770.5069.7070.0041,794
8/8/201470.0670.6369.8369.8451,687
8/7/201469.9870.6869.6370.0943,649
8/6/201469.9971.0269.5569.9764,366
8/5/201471.4271.5369.9870.4756,804
8/4/201471.1872.1870.5671.8657,036
8/1/201472.1072.1770.7471.2349,150
7/31/201471.2072.2170.4971.9186,196
7/30/201473.1573.1571.8072.0649,725
7/29/201472.2272.9672.0172.4341,706
7/28/201473.1473.1471.7372.2243,004
7/25/201473.2673.8872.6373.0548,319
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center