$70.50 -1.87 (%) Analogic Corp - NASDAQ

Feb. 5, 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
2/5/201672.0672.4270.0470.5067,404
2/4/201672.5273.1471.7572.3761,644
2/3/201672.8174.4771.3272.4655,550
2/2/201673.2573.7472.4272.5343,721
2/1/201673.8675.9272.9073.9962,468
1/29/201672.2374.4172.2374.07104,188
1/28/201675.6475.6871.7472.0886,024
1/27/201675.7877.0474.8375.0572,928
1/26/201673.8976.2273.7376.0977,650
1/25/201673.4475.2073.4473.9383,159
1/22/201674.0574.9473.2473.64127,725
1/21/201676.1976.2473.4473.5064,091
1/20/201675.0876.7073.8276.06139,504
1/19/201676.6777.2775.0275.9492,369
1/15/201675.3076.7674.2076.13109,860
1/14/201674.1677.7773.3877.20100,437
1/13/201675.1175.8473.1373.6681,442
1/12/201674.4775.0773.1274.9491,298
1/11/201675.9876.5673.5874.04123,964
1/8/201677.0377.7375.4875.8887,857
1/7/201677.3778.3974.0476.7981,562
1/6/201679.0079.4578.0078.5190,110
1/5/201680.1580.7379.1179.9955,300
1/4/201681.4082.0079.2580.17124,288
12/31/201584.2384.8582.2782.6059,881
12/30/201585.0085.9284.1284.4148,521
12/29/201584.8485.9784.1785.2470,358
12/28/201583.5984.6483.2084.4559,937
12/24/201583.4384.4683.1784.0028,545
12/23/201583.8184.1883.0883.6177,008
12/22/201584.5484.6982.9383.8354,141
12/21/201582.7084.3882.3584.1995,644
12/18/201583.1883.4081.9182.27242,177
12/17/201583.8884.6182.5283.1979,649
12/16/201583.5784.4782.1983.8179,333
12/15/201583.8284.1582.5782.8963,453
12/14/201582.0884.5081.6983.3383,045
12/11/201583.0583.5081.7082.1976,249
12/10/201581.7884.7881.6283.8867,641
12/9/201582.7583.8779.2082.06141,185
12/8/201582.9584.4782.4483.3387,278
12/7/201583.5484.1582.8483.9559,435
12/4/201581.6984.3781.6983.8957,162
12/3/201584.1984.5081.4281.9085,182
12/2/201583.9284.8783.5084.3879,188
12/1/201583.7384.9083.2283.7168,466
11/30/201584.1885.0083.3983.5567,167
11/27/201583.2084.3983.0084.1329,839
11/25/201582.0483.6582.0283.3957,528
11/24/201580.7382.4080.1882.2070,691
11/23/201580.3681.3779.3981.0170,645
11/20/201579.0081.0879.0080.74106,902
11/19/201587.4587.4578.5179.08292,289
11/18/201588.8889.8187.9789.5956,954
11/17/201588.2190.3287.7788.7783,421
11/16/201586.7188.2385.7588.1056,209
11/13/201586.3587.0285.8686.6254,397
11/12/201588.6788.9286.0986.8556,020
11/11/201589.5090.4288.9189.3375,323
11/10/201588.8289.8988.1589.5062,046
11/9/201590.1190.1189.0089.1844,589
11/6/201589.6090.7088.9090.3739,797
11/5/201588.7290.4588.1489.8839,300
11/4/201588.1689.4687.6088.4252,097
11/3/201589.2189.2287.6788.0985,715
11/2/201587.9789.5087.7289.13103,138
10/30/201586.6988.4986.6987.6273,787
10/29/201587.4688.3786.5486.7286,887
10/28/201586.8388.5286.2087.4893,471
10/27/201586.4987.2786.3386.7561,306
10/26/201586.7287.6086.1486.6597,422
10/23/201585.6987.1785.1286.9591,147
10/22/201586.3886.6084.5385.1048,721
10/21/201585.6086.8584.9486.0359,363
10/20/201585.7086.1585.1285.45134,029
10/19/201585.5186.5085.1385.7492,685
10/16/201585.4085.9885.2985.6764,342
10/15/201583.6985.2883.3585.05134,085
10/14/201585.7286.4983.6683.8493,176
10/13/201586.6887.3485.5485.6476,489
10/12/201583.8887.2483.4686.93149,806
10/9/201584.1384.5683.3683.8596,832
10/8/201585.0985.5581.8083.79144,220
10/7/201583.9785.3083.1585.14127,611
10/6/201585.6185.6383.2283.84148,617
10/5/201585.1185.7084.8285.5193,992
10/2/201582.9185.3482.3185.24117,695
10/1/201582.2584.1181.1283.48159,700
9/30/201583.6183.8381.3782.04159,726
9/29/201583.7884.8582.7482.90150,022
9/28/201584.9185.8682.9883.65211,556
9/25/201586.3987.1484.6185.38178,130
9/24/201584.2386.0184.0085.68148,098
9/23/201583.7085.1683.3085.0099,497
9/22/201584.0885.0983.0483.7680,862
9/21/201587.5387.5484.4184.80184,015
9/18/201584.4787.6084.4787.26227,902
9/17/201584.1086.5183.7186.02198,635
9/16/201583.5384.1682.8583.60265,526
9/15/201584.2884.4682.9983.43145,879
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center