$89.87 +0.02 (%) Analogic Corp - NASDAQ

Mar. 26, 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
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
1/2/201584.9485.1882.9983.5163,423
12/31/201486.5287.2784.3884.6172,163
12/30/201488.1988.8385.5486.0763,827
12/29/201486.9188.9485.6688.7060,310
12/26/201486.4587.4886.1786.6329,781
12/24/201486.1286.7185.3086.4319,157
12/23/201486.9587.0285.0586.1158,146
12/22/201486.1187.4284.7386.4371,737
12/19/201485.2086.5783.3186.50198,810
12/18/201485.3085.6383.4285.4074,893
12/17/201482.4884.7581.5484.50101,091
12/16/201482.8884.2881.8282.1378,589
12/15/201485.0086.0082.6782.6874,179
12/12/201485.1386.2384.0185.14109,273
12/11/201483.4487.0782.7486.68109,270
12/10/201482.8487.7379.5083.20261,164
12/9/201474.0976.6773.5576.05113,791
12/8/201474.8075.9973.9374.1829,087
12/5/201473.7975.2073.7974.9589,526
12/4/201473.2074.0673.0673.9170,702
12/3/201472.1974.0471.8073.4540,674
12/2/201472.8473.4371.9172.3940,529
12/1/201473.8073.8072.2172.5049,463
11/28/201473.1174.5672.7572.8421,257
11/26/201472.3473.5872.3073.2933,239
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center