Analogic Corp $71.69

up +0.21


28/8/2014 04:00 PM  |  : ALOG  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALOG historical data

Date Open High Low Close Volume
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
7/7/201478.4178.8677.4078.03111,039
7/3/201478.1778.7977.4178.3623,814
7/2/201478.4478.5577.1278.0097,844
7/1/201478.3079.9378.0578.79100,797
6/30/201478.0380.1977.7378.2491,111
6/27/201477.5178.4677.3878.41217,579
6/26/201478.4678.5576.9878.0781,331
6/25/201476.3478.3876.2378.1258,600
6/24/201476.7177.7776.1476.84103,863
6/23/201476.2176.9175.5076.5884,111
6/20/201476.0976.7674.9175.84142,583
6/19/201475.7976.0874.9375.6457,074
6/18/201475.6975.7574.4575.7354,357
6/17/201474.8576.3474.7575.8767,838
6/16/201474.1674.8973.7474.7677,787
6/13/201475.1975.1973.7274.4548,600
6/12/201474.2075.0473.6174.9348,805
6/11/201475.2875.9873.5274.6995,817
6/10/201474.7875.8674.3975.8078,160
6/9/201472.8975.2172.5474.9083,508
6/6/201469.6773.2469.3973.20284,693
6/5/201468.8169.8568.8069.60174,320
6/4/201468.6769.6368.6769.1979,752
6/3/201468.1169.8168.1169.12171,715
6/2/201468.6269.0067.7668.80123,323
5/30/201468.2068.9068.1068.32160,745
5/29/201468.0068.3667.3868.04152,956
5/28/201467.9168.2067.2567.78127,086
5/27/201467.9769.8065.6367.86396,322
5/23/201476.2677.3876.2676.9268,616
5/22/201476.2777.2375.9476.0063,090
5/21/201475.2376.8975.1676.3791,170
5/20/201475.7376.0073.8975.17146,356
5/19/201473.3475.9573.3475.6582,644
5/16/201473.6374.0972.7773.8698,731
5/15/201473.6574.6072.9173.7972,563
5/14/201474.6374.6373.8574.1061,012
5/13/201475.9076.3575.0675.0869,678
5/12/201474.0076.6573.6376.2090,048
5/9/201471.2473.9571.2473.5367,802
5/8/201471.7472.2071.1171.47150,841
5/7/201471.6672.0370.7471.65131,279
5/6/201473.5773.9871.2171.51121,208
5/5/201473.7475.0473.0173.57111,850
5/2/201474.6575.4973.7574.01174,554
5/1/201475.1875.2373.8674.28180,061
4/30/201476.9277.3174.7775.08121,725
4/29/201477.6979.6776.5076.8669,065
4/28/201475.7977.9475.4677.3075,108
4/25/201478.9178.9976.8077.5151,216
4/24/201480.3680.3678.5779.4690,871
4/23/201480.4480.7479.6579.7378,662
4/22/201481.9382.1180.7180.8895,419
4/21/201482.2282.8181.6681.7964,258
4/17/201481.5182.9481.1781.9258,944
4/16/201481.1681.8580.2481.6437,048
4/15/201481.6981.7279.0080.89110,765
4/14/201481.7782.4180.9181.5591,038
4/11/201481.4882.5780.3781.3098,708
4/10/201484.1384.5881.0982.20105,352
4/9/201482.6184.0781.6183.97131,842
4/8/201481.2683.4580.5282.66111,716
4/7/201480.6382.0879.7081.0793,661
Trading Center