Analogic Corp $81.92

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : ALOG  
Industries : Electronics / Scientific & Technical Instruments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALOG historical data

Date Open High Low Close Volume
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
3/7/201486.3088.1977.0381.331,343,040
3/6/201497.1598.7396.1596.56100,938
3/5/201495.4196.6394.8296.5363,639
3/4/201495.4797.6095.0095.46122,711
3/3/201493.7594.9993.3994.32104,228
2/28/201495.2995.8893.5694.2698,646
2/27/201496.0796.8094.3595.1665,420
2/26/201496.7998.0595.4196.7091,003
2/25/201497.5998.5896.1396.45119,901
2/24/201497.3198.5497.0498.0745,630
2/21/201499.2899.4197.4298.0653,843
2/20/201497.1699.4297.1698.9330,688
2/19/201498.6199.2197.0797.4652,262
2/18/201497.0299.9795.9698.9267,390
2/14/201496.6496.6895.5096.3828,137
2/13/201495.2596.9895.0096.6834,313
2/12/201496.8097.9995.6896.1935,249
2/11/201495.4797.1195.2697.0661,296
2/10/201495.2296.4594.0795.7450,489
2/7/201494.3295.3793.5995.0178,457
2/6/201494.9395.3593.2794.1887,915
2/5/201494.2494.6592.5894.5069,259
2/4/201493.2394.4492.3793.9266,281
2/3/201495.6196.3391.1392.5698,895
1/31/201494.2495.7994.2495.6568,157
1/30/201493.5995.8293.5995.0471,184
1/29/201492.8493.2792.7993.0061,516
1/28/201492.1594.0491.6693.22105,529
1/27/201493.2593.8191.9092.3096,754
1/24/201493.9595.6793.1593.2374,898
1/23/201493.0694.9793.0694.77113,517
1/22/201492.5893.9692.2593.4049,907
1/21/201490.5993.4589.7492.80106,924
1/17/201490.5491.0989.4989.9234,432
1/16/201489.0690.9089.0690.4639,214
1/15/201489.0390.4288.6589.8147,012
1/14/201487.4088.8687.1488.5574,781
1/13/201489.0589.3886.8086.9936,519
1/10/201488.1190.5287.9589.67131,568
1/9/201487.7288.1587.5987.9987,749
1/8/201486.8387.7986.7387.6265,739
1/7/201487.1487.5286.0986.9176,496
1/6/201486.6687.2286.4087.03108,279
1/3/201486.4687.3585.2986.27103,922
1/2/201488.0088.9585.7886.4577,685
12/31/201388.6589.7287.3588.5664,714
12/30/201390.2490.6788.3288.4985,620
12/27/201391.6992.0589.3189.9540,480
12/26/201391.8992.1691.1391.3822,003
12/24/201392.0892.9791.5791.6612,172
12/23/201390.7092.2989.5592.2862,076
12/20/201388.4392.0087.9990.75191,568
12/19/201389.7790.0387.8788.0057,721
12/18/201387.4590.7287.3789.6686,300
12/17/201388.1688.5487.0087.6882,738
12/16/201387.0288.7786.4787.3582,002
12/13/201385.4487.0385.4486.2856,812
12/12/201385.5086.0384.9585.4857,455
12/11/201386.7587.1084.9485.3595,452
12/10/201383.7286.9582.3686.33336,086
12/9/201389.7093.4988.5392.6562,454
12/6/201392.1392.5291.8792.0454,927
12/5/201391.2292.1590.4591.6953,769
12/4/201391.7092.5090.9091.4953,253
12/3/201393.4794.3691.7792.2635,762
12/2/201396.3796.3893.5793.9043,385
11/29/201397.7098.0096.5696.629,723
11/27/201395.2297.9994.9597.0420,860
11/26/201393.0795.4892.9895.2633,840
11/25/201393.5893.5992.5993.2128,748
11/22/201392.2194.3190.6393.4830,689
Trading Center