$81.23 +1.09 (%) Analogic Corp - NASDAQ

Jul. 31, 2015 | 11:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALOG historical data

Date Open High Low Close Volume
7/30/201580.9481.3179.4380.14113,925
7/29/201580.6583.9080.6581.0148,750
7/28/201580.1581.2978.8681.08122,725
7/27/201579.8380.4979.3379.6951,063
7/24/201581.3781.7880.3780.6585,983
7/23/201581.7781.8781.1181.60107,965
7/22/201581.7983.0381.5682.01123,527
7/21/201580.9081.7280.7181.35123,271
7/20/201580.5881.2080.1281.00143,626
7/17/201579.8080.9479.5380.60104,025
7/16/201579.1579.9078.7479.8278,440
7/15/201579.1679.2578.4878.8952,679
7/14/201578.8079.4778.5779.0953,751
7/13/201577.7878.9477.7878.9485,753
7/10/201576.3777.7576.3277.61164,355
7/9/201576.4976.5675.7275.7293,049
7/8/201576.5277.0775.4775.74167,154
7/7/201577.4677.6876.1277.07110,680
7/6/201577.7578.4177.1777.5555,462
7/2/201578.7478.7477.8178.0967,350
7/1/201579.4779.4778.0478.6171,388
6/30/201578.9979.4978.6178.9088,437
6/29/201580.2380.3878.5178.8259,682
6/26/201580.6780.7679.5680.39231,548
6/25/201579.9780.3879.3780.29108,667
6/24/201580.3780.4379.6779.9387,959
6/23/201580.5481.1379.8280.4577,024
6/22/201581.8081.8080.3280.7497,452
6/19/201580.5081.4079.1081.16149,277
6/18/201579.8480.5379.7580.19149,604
6/17/201580.1180.2779.6179.6846,840
6/16/201579.7680.4979.7679.9948,992
6/15/201580.2580.7679.6579.8876,152
6/12/201580.7480.7479.8380.4350,210
6/11/201580.5281.6380.4680.8689,608
6/10/201581.3582.0680.6281.10114,468
6/9/201583.3583.3880.8680.9489,261
6/8/201583.2184.1783.2183.25154,487
6/5/201584.1384.5081.2283.50343,577
6/4/201584.0084.8082.8183.55143,232
6/3/201583.8384.9083.6684.4694,633
6/2/201582.4584.4082.4584.10101,172
6/1/201584.7184.7182.8883.04179,268
5/29/201585.3185.8183.6384.6195,501
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!