$72.54 +0.13 (%) Analogic Corp - NASDAQ

Nov. 25, 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
11/25/201472.6473.1270.9972.5440,486
11/24/201472.1972.4971.4072.4156,449
11/21/201473.2073.3971.6471.8050,677
11/20/201471.2372.4670.8872.3234,760
11/19/201472.9373.5471.2671.6131,008
11/18/201471.9273.3271.7072.8343,420
11/17/201472.4472.5771.3771.6051,212
11/14/201472.0572.6271.4472.1842,015
11/13/201473.3073.3071.9172.2133,843
11/12/201473.1573.1572.2272.8358,821
11/11/201473.1173.4072.3272.9431,344
11/10/201472.8573.4472.2072.9455,057
11/7/201473.5073.7172.6373.0049,025
11/6/201473.5973.9472.8573.3543,794
11/5/201473.9273.9273.2473.6957,870
11/4/201472.8373.5572.3073.4447,692
11/3/201472.6772.8871.2772.4061,692
10/31/201472.6173.1672.1272.9470,514
10/30/201471.2971.9270.6671.4984,185
10/29/201473.3073.9370.5271.3284,521
10/28/201471.0673.4570.8473.4065,052
10/27/201471.4771.4970.7070.9538,657
10/24/201471.4071.8270.6871.6327,863
10/23/201470.4571.7069.8271.2054,016
10/22/201470.9770.9769.9470.00144,569
10/21/201471.3071.9270.5670.8596,477
10/20/201472.2772.7870.7070.80105,374
10/17/201473.0473.1871.3472.49135,503
10/16/201470.2172.6570.2172.1496,330
10/15/201471.1772.1970.2571.4487,380
10/14/201471.2072.3770.2872.0587,710
10/13/201470.0171.4869.7370.9163,366
10/10/201468.9770.2468.9769.9090,146
10/9/201469.4269.9568.5769.2795,665
10/8/201469.1969.7268.5069.51264,202
10/7/201468.7869.7068.5069.51229,478
10/6/201468.7870.1268.4969.27130,776
10/3/201467.6068.8867.4968.64182,967
10/2/201465.1267.4065.1267.07126,805
10/1/201464.5265.5263.7465.2078,782
9/30/201464.0464.6763.8163.96139,799
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center