ALOG

Analogic Corporation Historical Stock Prices

$78.99
*  
0.02
0.03%
Get ALOG Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading ALOG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  79.77  79.77  78.11  78.99 89,026
08/27/2015 79.77 79.77 78.11 78.99 89,127
08/26/2015 79.21 80.2499 77.28 78.97 97,639
08/25/2015 80.5 80.5 76.87 77.71 109,841
08/24/2015 78.56 83.38 77.94 78.33 99,527
08/21/2015 83.46 84.68 82.27 83.13 108,579
08/20/2015 82.54 85.14 82.105 84.68 168,982
08/19/2015 83.23 83.98 81.74 83.34 79,397
08/18/2015 81.95 84.66 81.95 83.72 90,807
08/17/2015 78.4 82.59 78.4 82.32 111,387
08/14/2015 78.47 79 78.34 78.8 135,547
08/13/2015 78.78 79.47 78.07 78.39 78,590
08/12/2015 78.75 79.14 77.51 78.6 78,360
08/11/2015 78.15 79.46 78.15 78.96 84,499
08/10/2015 78.51 79.52 78.31 78.76 65,574
08/07/2015 78.34 78.34 76.69 78.21 66,349
08/06/2015 79.51 79.51 77.75 78.28 76,402
08/05/2015 81.65 82.02 79.48 79.51 66,026
08/04/2015 80.62 81.64 80.62 81.09 63,588
08/03/2015 80.75 81.2 79.08 80.86 132,663
07/31/2015 80.19 81.56 80.14 80.55 68,687
07/30/2015 80.94 81.31 79.43 80.14 113,925
07/29/2015 80.65 83.9 80.65 81.01 48,750
07/28/2015 80.15 81.2899 78.86 81.08 122,725
07/27/2015 79.83 80.49 79.33 79.69 51,063
07/24/2015 81.37 81.78 80.37 80.65 85,983
07/23/2015 81.77 81.87 81.11 81.6 107,965
07/22/2015 81.79 83.025 81.56 82.01 123,527
07/21/2015 80.9 81.72 80.71 81.35 123,271
07/20/2015 80.58 81.2 80.12 81 143,626
07/17/2015 79.8 80.94 79.53 80.6 104,025
07/16/2015 79.15 79.9 78.74 79.82 78,440
07/15/2015 79.16 79.25 78.478 78.885 52,679
07/14/2015 78.8 79.47 78.5711 79.09 53,751
07/13/2015 77.78 78.94 77.78 78.94 85,753
07/10/2015 76.37 77.75 76.32 77.61 164,355
07/09/2015 76.49 76.56 75.72 75.72 93,049
07/08/2015 76.52 77.07 75.47 75.74 167,154
07/07/2015 77.46 77.675 76.1201 77.07 110,680
07/06/2015 77.75 78.41 77.17 77.55 55,458
07/02/2015 78.74 78.74 77.81 78.09 67,350
07/01/2015 79.47 79.47 78.04 78.61 71,388
06/30/2015 78.99 79.49 78.61 78.9 88,437
06/29/2015 80.23 80.3799 78.51 78.82 59,532
06/26/2015 80.67 80.76 79.56 80.39 231,548
06/25/2015 79.97 80.38 79.3732 80.29 108,667
06/24/2015 80.37 80.425 79.67 79.93 87,959
06/23/2015 80.54 81.13 79.82 80.45 77,024
06/22/2015 81.8 81.8 80.32 80.74 97,452
06/19/2015 80.5 81.4 79.1 81.16 149,277
06/18/2015 79.84 80.53 79.75 80.19 149,604
06/17/2015 80.11 80.27 79.61 79.68 46,840
06/16/2015 79.76 80.49 79.76 79.99 48,992
06/15/2015 80.25 80.76 79.65 79.88 76,152
06/12/2015 80.74 80.74 79.8301 80.43 50,210
06/11/2015 80.52 81.63 80.4601 80.86 89,608
06/10/2015 81.35 82.06 80.62 81.1 114,468
06/09/2015 83.35 83.38 80.86 80.94 89,261
06/08/2015 83.21 84.17 83.21 83.25 154,487
06/05/2015 84.13 84.5 81.215 83.5 343,577
06/04/2015 84 84.8 82.81 83.55 142,957
06/03/2015 83.83 84.9 83.656 84.46 94,633
06/02/2015 82.45 84.4 82.45 84.1 101,172
06/01/2015 84.71 84.71 82.88 83.04 179,268
05/29/2015 85.31 85.81 83.63 84.61 95,501
05/28/2015 84.53 86.09 84.2201 85.45 63,462
05/27/2015 83.94 85.27 82.99 84.96 111,005
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?