$92.70 +0.40 (%) Analogic Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

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
12/2/201692.2593.1592.2592.7053,598
12/1/201692.4092.5090.7092.3089,790
11/30/201694.5094.5091.4592.1558,412
11/29/201694.9095.8593.6093.8065,800
11/28/201695.3095.3093.8094.5052,427
11/25/201694.4595.5894.4595.3027,242
11/23/201693.4094.3591.5594.2550,986
11/22/201692.7593.5091.9593.3549,290
11/21/201692.7092.7591.6092.4535,698
11/18/201691.7592.4591.0392.1564,797
11/17/201691.5092.6090.5591.9064,016
11/16/201690.7591.7089.1591.6062,450
11/15/201689.2091.2589.2090.7564,289
11/14/201689.5590.2088.0589.6583,356
11/11/201685.6589.0585.6588.75107,400
11/10/201685.2086.5084.7085.7073,134
11/9/201684.5084.7581.0084.50101,248
11/8/201683.9085.4083.9084.6541,148
11/7/201682.8584.4582.1084.2061,884
11/4/201681.8082.3080.3681.8563,675
11/3/201681.7082.9081.0581.4043,947
11/2/201681.0083.1080.9081.7564,604
11/1/201682.0583.3380.6881.1047,994
10/31/201681.4582.0580.3081.8580,863
10/28/201680.3581.5580.0581.1049,304
10/27/201682.1582.7580.1580.6049,318
10/26/201682.9582.9581.0081.5565,030
10/25/201684.5585.6582.9583.0537,390
10/24/201682.9084.5082.8084.2586,443
10/21/201682.5083.3582.2583.2070,635
10/20/201682.8583.4582.3083.0071,852
10/19/201682.8585.2082.5082.7567,302
10/18/201683.1083.5082.1083.0572,465
10/17/201682.8083.5082.0082.1089,117
10/14/201684.5385.0082.7083.09146,449
10/13/201684.8086.2083.7883.93113,083
10/12/201686.2586.6985.4685.5988,311
10/11/201687.6687.6686.1986.38156,040
10/10/201688.0088.9087.6087.6871,411
10/7/201688.1889.0684.9087.71115,036
10/6/201687.9288.6286.9088.01154,822
10/5/201686.8388.3986.6687.77126,557
10/4/201687.3887.6385.9586.4399,061
10/3/201688.5688.5686.5786.81174,132
9/30/201688.3989.5987.6588.6097,409
9/29/201689.5089.5087.7188.0782,672
9/28/201691.6591.7489.4489.93128,100
9/27/201690.4791.7190.4791.37125,854
9/26/201691.2792.3590.3890.89145,816
9/23/201690.9792.7888.8192.20342,941
9/22/201688.3394.3985.3291.95305,464
9/21/201692.0092.9988.8589.32109,374
9/20/201692.3192.3191.0891.6292,722
9/19/201692.9593.7391.9792.3156,263
9/16/201690.5093.1490.0592.44225,131
9/15/201688.1990.5288.1990.2352,183
9/14/201687.8789.8387.8788.5237,269
9/13/201688.8789.8987.3388.27101,749
9/12/201686.5090.1886.5089.4865,491
9/9/201689.3389.7587.6487.7853,579
9/8/201690.9090.9689.7989.9445,173
9/7/201690.8791.3890.6891.00100,297
9/6/201690.7591.6090.7591.0853,800
9/2/201689.5091.9889.3691.0090,564
9/1/201689.2489.2488.2088.9063,246
8/31/201690.2390.4588.4789.0071,364
8/30/201689.7990.3089.5690.1942,489
8/29/201689.3090.4189.0489.8747,739
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center