$79.01 +1.41 (%) Analogic Corp - NASDAQ

Jun. 29, 2016 | 10:19 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALOG historical data

Date Open High Low Close Volume
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
4/6/201679.2980.3478.6280.0382,354
4/5/201679.2879.9778.1579.07107,712
4/4/201679.6579.9778.7179.5377,045
4/1/201678.5980.1578.4179.7572,143
3/31/201678.4379.4678.0379.0170,982
3/30/201679.9379.9878.4578.6158,472
3/29/201674.6780.0574.6779.49121,196
3/28/201675.2975.5574.1074.81107,430
3/24/201676.1976.2173.9075.3979,075
3/23/201677.2177.6076.1476.4690,229
3/22/201676.8178.2075.8277.5443,016
3/21/201675.8678.1975.7277.30122,952
3/18/201675.4077.3474.7076.2398,901
3/17/201673.6375.4973.3575.0285,010
3/16/201674.3874.8972.6173.8155,133
3/15/201675.5476.1774.0374.4598,899
3/14/201677.4877.4875.6775.7571,584
3/11/201675.6477.6575.6277.4955,025
3/10/201676.4077.4574.6775.3891,082
3/9/201677.5378.1175.6076.2595,253
3/8/201676.9178.0076.6977.57123,966
3/7/201674.6776.9174.6776.7876,478
3/4/201673.7375.3073.5474.9687,541
3/3/201672.6574.3970.8474.06151,406
3/2/201675.9976.9774.3476.54118,749
3/1/201675.0875.9873.7375.7571,649
2/29/201675.6475.6773.8974.9867,493
2/26/201674.9676.1774.3075.7643,317
2/25/201674.0375.1273.2274.6832,484
2/24/201673.5574.4872.2673.9173,852
2/23/201673.5174.8673.5174.0558,269
2/22/201672.9274.4972.2273.75105,644
2/19/201672.0273.4572.0272.41105,287
2/18/201672.6973.6071.9072.1252,633
2/17/201672.2473.2472.0572.5547,741
2/16/201671.3073.1570.8671.7777,214
2/12/201670.6871.8069.6870.6561,019
2/11/201670.3371.2869.5670.1266,845
2/10/201671.4173.3770.9371.2860,541
2/9/201670.9172.7170.7270.9568,352
2/8/201670.3671.9868.7171.4461,680
2/5/201672.0672.4270.0470.5067,404
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center