$78.78 -0.77 (%) Analogic Corp - NASDAQ

May. 6, 2016 | 02:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALOG historical data

Date Open High Low Close Volume
5/5/201680.2980.3579.0479.5590,244
5/4/201679.4080.3878.9179.9958,984
5/3/201679.5980.6878.7579.9966,210
5/2/201679.2880.6478.7780.0361,262
4/29/201679.7279.9078.5678.9945,439
4/28/201679.8781.2978.8679.1750,730
4/27/201679.1680.7178.5080.2755,192
4/26/201678.5579.5577.6079.1343,440
4/25/201679.3779.5177.7178.1658,560
4/22/201677.8280.0077.6079.7358,297
4/21/201679.1979.5477.7778.0587,351
4/20/201678.4479.8178.4279.1266,441
4/19/201679.5479.5577.8578.1453,651
4/18/201678.5879.7578.3379.2478,351
4/15/201678.6079.9977.7878.8272,708
4/14/201678.8179.6878.5478.7360,277
4/13/201679.0779.8878.8079.12161,449
4/12/201678.5878.9077.3778.4466,785
4/11/201679.8480.2178.0278.3562,062
4/8/201680.0380.3378.8279.5974,622
4/7/201679.9280.7478.8879.5192,224
4/6/201679.2980.3478.6280.0382,354
4/5/201679.2879.9778.1579.07107,712
4/4/201679.6579.9778.7179.5377,045
4/1/201678.5980.1578.4179.7572,143
3/31/201678.4379.4678.0379.0170,982
3/30/201679.9379.9878.4578.6158,472
3/29/201674.6780.0574.6779.49121,196
3/28/201675.2975.5574.1074.81107,430
3/24/201676.1976.2173.9075.3979,075
3/23/201677.2177.6076.1476.4690,229
3/22/201676.8178.2075.8277.5443,016
3/21/201675.8678.1975.7277.30122,952
3/18/201675.4077.3474.7076.2398,901
3/17/201673.6375.4973.3575.0285,010
3/16/201674.3874.8972.6173.8155,133
3/15/201675.5476.1774.0374.4598,899
3/14/201677.4877.4875.6775.7571,584
3/11/201675.6477.6575.6277.4955,025
3/10/201676.4077.4574.6775.3891,082
3/9/201677.5378.1175.6076.2595,253
3/8/201676.9178.0076.6977.57123,966
3/7/201674.6776.9174.6776.7876,478
3/4/201673.7375.3073.5474.9687,541
3/3/201672.6574.3970.8474.06151,406
3/2/201675.9976.9774.3476.54118,749
3/1/201675.0875.9873.7375.7571,649
2/29/201675.6475.6773.8974.9867,493
2/26/201674.9676.1774.3075.7643,317
2/25/201674.0375.1273.2274.6832,484
2/24/201673.5574.4872.2673.9173,852
2/23/201673.5174.8673.5174.0558,269
2/22/201672.9274.4972.2273.75105,644
2/19/201672.0273.4572.0272.41105,287
2/18/201672.6973.6071.9072.1252,633
2/17/201672.2473.2472.0572.5547,741
2/16/201671.3073.1570.8671.7777,214
2/12/201670.6871.8069.6870.6561,019
2/11/201670.3371.2869.5670.1266,845
2/10/201671.4173.3770.9371.2860,541
2/9/201670.9172.7170.7270.9568,352
2/8/201670.3671.9868.7171.4461,680
2/5/201672.0672.4270.0470.5067,404
2/4/201672.5273.1471.7572.3761,644
2/3/201672.8174.4771.3272.4655,550
2/2/201673.2573.7472.4272.5343,721
2/1/201673.8675.9272.9073.9962,468
1/29/201672.2374.4172.2374.07104,188
1/28/201675.6475.6871.7472.0886,024
1/27/201675.7877.0474.8375.0572,928
1/26/201673.8976.2273.7376.0977,650
1/25/201673.4475.2073.4473.9383,159
1/22/201674.0574.9473.2473.64127,725
1/21/201676.1976.2473.4473.5064,091
1/20/201675.0876.7073.8276.06139,504
1/19/201676.6777.2775.0275.9492,369
1/15/201675.3076.7674.2076.13109,860
1/14/201674.1677.7773.3877.20100,437
1/13/201675.1175.8473.1373.6681,442
1/12/201674.4775.0773.1274.9491,298
1/11/201675.9876.5673.5874.04123,964
1/8/201677.0377.7375.4875.8887,857
1/7/201677.3778.3974.0476.7981,562
1/6/201679.0079.4578.0078.5190,110
1/5/201680.1580.7379.1179.9955,300
1/4/201681.4082.0079.2580.17124,288
12/31/201584.2384.8582.2782.6059,881
12/30/201585.0085.9284.1284.4148,521
12/29/201584.8485.9784.1785.2470,358
12/28/201583.5984.6483.2084.4559,937
12/24/201583.4384.4683.1784.0028,545
12/23/201583.8184.1883.0883.6177,008
12/22/201584.5484.6982.9383.8354,141
12/21/201582.7084.3882.3584.1995,644
12/18/201583.1883.4081.9182.27242,177
12/17/201583.8884.6182.5283.1979,649
12/16/201583.5784.4782.1983.8179,333
12/15/201583.8284.1582.5782.8963,453
12/14/201582.0884.5081.6983.3383,045
12/11/201583.0583.5081.7082.1976,249
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center