$89.24 +0.27 (%) Analogic Corp - NASDAQ

Aug. 26, 2016 | 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
8/26/201688.6789.5688.0989.2445,146
8/25/201687.6789.0887.0388.9744,773
8/24/201688.6389.6787.7588.0554,250
8/23/201689.2189.8988.6689.0153,908
8/22/201689.1290.0088.3488.8569,107
8/19/201688.2389.5187.9689.40169,810
8/18/201687.5788.7586.7588.6094,508
8/17/201686.2387.5586.1087.1494,370
8/16/201686.8488.0086.4786.5678,462
8/15/201686.5187.4086.3087.2954,039
8/12/201686.5987.0886.3086.6925,085
8/11/201686.9487.0085.8286.3534,939
8/10/201686.5786.9985.5286.5749,907
8/9/201686.0986.9686.0986.7548,726
8/8/201686.7986.7985.1385.9250,079
8/5/201685.6587.0085.4887.0061,082
8/4/201684.8086.0584.7885.5556,221
8/3/201684.1785.2883.2484.8159,430
8/2/201684.7685.9883.8884.6399,801
8/1/201683.5585.2283.5084.8569,517
7/29/201683.4085.5882.7084.0296,247
7/28/201683.0084.6782.5683.8397,382
7/27/201682.1683.2781.5983.18109,908
7/26/201680.7383.0980.7381.6457,149
7/25/201682.8183.3080.4881.3389,670
7/22/201681.6683.9581.6683.05131,556
7/21/201682.8883.3881.5981.77114,813
7/20/201682.0083.9481.5182.9798,100
7/19/201682.2783.4681.1381.4982,699
7/18/201681.8284.9581.3682.64134,193
7/15/201682.9683.2281.9082.2261,716
7/14/201682.5883.1582.1482.3649,555
7/13/201682.5883.0081.6382.1782,913
7/12/201682.4982.9681.8882.1575,051
7/11/201682.3083.0281.3181.8173,785
7/8/201681.2682.8380.8881.5799,544
7/7/201680.7481.2680.1580.6144,921
7/6/201680.1081.0080.0080.4028,053
7/5/201680.1381.0679.8080.2189,846
7/1/201679.7280.8079.3380.5769,437
6/30/201679.0979.6677.4779.4478,760
6/29/201678.4680.1578.4678.9268,332
6/28/201678.5679.6177.2677.6069,750
6/27/201680.0180.7877.3277.7774,875
6/24/201680.8482.5780.3680.6282,374
6/23/201682.6384.3582.6083.9342,332
6/22/201683.3583.9981.5681.8777,029
6/21/201683.0883.7781.9882.9542,404
6/20/201682.4083.8782.2782.8333,564
6/17/201684.0184.0181.3981.76127,333
6/16/201682.6384.0081.8983.7357,845
6/15/201683.5983.8282.3283.2646,801
6/14/201683.5984.6082.2484.0040,386
6/13/201684.0786.5583.4283.7542,058
6/10/201684.7785.4584.2184.2556,519
6/9/201685.7987.0084.0185.70103,417
6/8/201685.2586.6083.2986.0857,279
6/7/201684.9886.3084.4685.4770,937
6/6/201682.7685.0081.7184.9690,770
6/3/201682.3583.3881.2882.9978,526
6/2/201681.5083.4679.3482.60159,101
6/1/201681.6082.7481.0081.50166,136
5/31/201683.9883.9880.4282.0076,473
5/27/201684.0184.0181.7382.5589,625
5/26/201682.5482.6181.6081.8448,950
5/25/201683.9483.9681.4882.1885,578
5/24/201681.7383.9581.7383.7699,346
5/23/201680.7482.5680.7481.2639,362
5/20/201678.9681.0078.9680.9475,638
5/19/201678.3680.8777.5478.2332,961
5/18/201678.0579.8478.0579.0237,085
5/17/201681.0881.0977.5978.1969,681
5/16/201679.4882.2279.4880.9450,906
5/13/201680.1580.1579.0179.84125,338
5/12/201680.2780.6779.1580.1962,852
5/11/201680.2381.0279.6080.0030,007
5/10/201680.7580.7579.4280.3124,188
5/9/201678.9380.6678.9380.2536,427
5/6/201679.3280.0078.2578.9887,857
5/5/201680.2980.3579.0479.5590,244
5/4/201679.4080.3878.9179.9958,984
5/3/201679.5980.6878.7579.9966,210
5/2/201679.2880.6478.7780.0361,262
4/29/201679.7279.9078.5678.9945,439
4/28/201679.8781.2978.8679.1750,730
4/27/201679.1680.7178.5080.2755,192
4/26/201678.5579.5577.6079.1343,440
4/25/201679.3779.5177.7178.1658,560
4/22/201677.8280.0077.6079.7358,297
4/21/201679.1979.5477.7778.0587,351
4/20/201678.4479.8178.4279.1266,441
4/19/201679.5479.5577.8578.1453,651
4/18/201678.5879.7578.3379.2478,351
4/15/201678.6079.9977.7878.8272,708
4/14/201678.8179.6878.5478.7360,277
4/13/201679.0779.8878.8079.12161,449
4/12/201678.5878.9077.3778.4466,785
4/11/201679.8480.2178.0278.3562,062
4/8/201680.0380.3378.8279.5974,622
4/7/201679.9280.7478.8879.5192,224
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center