$85.45 +0.49 (%) Analogic Corp - NASDAQ

May. 28, 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
5/28/201584.5386.0984.2285.4563,462
5/27/201583.9485.2782.9984.96111,005
5/26/201586.6586.6583.2584.03115,600
5/22/201587.4187.6686.5686.7760,357
5/21/201586.0787.7686.0787.4988,244
5/20/201587.6587.9785.2486.26117,797
5/19/201587.0788.0186.4387.7560,154
5/18/201587.0787.6285.3286.93106,712
5/15/201586.7387.6386.1487.0093,857
5/14/201585.4587.2584.9387.1793,306
5/13/201584.6785.7183.8085.1786,798
5/12/201584.8485.1183.3284.69102,491
5/11/201585.2985.8384.7485.03117,301
5/8/201586.1986.2985.1185.4878,288
5/7/201585.1986.0384.4585.3883,682
5/6/201584.9185.2084.0585.1688,647
5/5/201585.0085.0483.1484.62121,376
5/4/201584.2486.0384.2485.34112,872
5/1/201584.7984.9183.4184.14147,910
4/30/201585.0885.1583.8584.50170,979
4/29/201586.4086.4185.0485.48168,825
4/28/201586.7987.0986.0886.53157,275
4/27/201588.2288.4586.5086.95107,058
4/24/201588.4088.7887.6788.0669,043
4/23/201587.6289.0687.6088.1988,023
4/22/201587.6188.4386.8587.9271,182
4/21/201587.5188.0486.5187.5477,386
4/20/201587.5788.2686.7087.0760,895
4/17/201586.8287.4585.6986.99145,202
4/16/201587.3088.2887.1587.55149,418
4/15/201586.6587.9986.6587.32128,643
4/14/201586.0286.6784.8186.61154,536
4/13/201585.5186.4085.0486.04121,288
4/10/201586.0086.3085.5085.7172,214
4/9/201586.9787.0084.5885.46102,447
4/8/201586.7587.6086.3187.1691,509
4/7/201587.2587.8586.1786.92133,990
4/6/201587.7588.4886.7887.21133,356
4/2/201588.5589.1887.6088.1685,361
4/1/201590.3990.3987.9388.8477,619
3/31/201591.4891.4890.2390.90125,507
3/30/201591.1392.3190.7891.6761,652
3/27/201590.1290.5689.3090.44104,602
3/26/201589.7890.5989.1389.87108,292
3/25/201590.9091.5589.2689.8571,189
3/24/201590.0090.9989.5290.90183,512
3/23/201587.6288.5687.0987.5797,110
3/20/201588.3388.5886.9587.47136,966
3/19/201586.1687.9485.6987.7975,062
3/18/201585.1986.8684.6686.11108,445
3/17/201586.6086.7285.6386.15101,933
3/16/201586.7287.4085.9186.52115,680
3/13/201588.0088.0084.9687.1372,822
3/12/201588.6589.0187.1187.8590,971
3/11/201586.2190.4885.0188.76186,004
3/10/201586.0286.6683.4485.4269,180
3/9/201587.0987.7985.9787.5258,339
3/6/201587.1187.2386.1886.5866,716
3/5/201588.4288.4587.2687.6083,456
3/4/201587.3088.8087.0487.5072,108
3/3/201588.4088.4887.5387.9553,685
3/2/201586.8888.6286.7788.4237,891
2/27/201585.9687.5185.6686.6657,236
2/26/201585.1986.4284.8586.4164,868
2/25/201585.4985.9884.8785.4975,826
2/24/201585.9089.0485.0985.6236,575
2/23/201584.9686.1184.4186.1139,055
2/20/201585.5485.5484.7984.9845,966
2/19/201584.9286.3284.4185.3138,164
2/18/201584.0986.0384.0985.3955,260
2/17/201586.3586.5684.3184.7162,554
2/13/201584.9687.0084.8286.5564,559
2/12/201585.7186.1584.7784.9554,019
2/11/201586.4586.8384.8185.62105,833
2/10/201585.5886.7384.3686.1198,142
2/9/201587.4687.7784.6885.00115,691
2/6/201587.2389.2086.4087.58101,534
2/5/201584.3787.5284.3487.00111,242
2/4/201582.5185.3782.5183.6783,489
2/3/201582.2084.1781.5683.21100,211
2/2/201581.5582.5980.6281.5081,539
1/30/201584.8586.2681.3981.53112,524
1/29/201586.3486.3484.0285.4666,354
1/28/201586.8886.9283.5884.4969,717
1/27/201586.1587.6285.4586.8338,679
1/26/201587.0087.8985.3987.2768,164
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center