ALOG

Analogic Corporation Historical Stock Prices

$68.8
*  
2.69
3.76%
Get ALOG Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  67.25  70.157  66.66  68.80 269,664
09/16/2014 67.25 70.157 66.66 68.8 269,164
09/15/2014 72.38 72.38 71.04 71.49 109,590
09/12/2014 72.07 72.33 71.23 72.21 68,268
09/11/2014 71.5 72.3 71.43 72.25 50,414
09/10/2014 71.56 72.37 70.76 71.93 46,284
09/09/2014 70.41 71.49 70.22 71.09 60,182
09/08/2014 70.745 71.82 69.9 71.16 78,747
09/05/2014 70.43 71.655 70.27 70.36 51,012
09/04/2014 72.15 72.59 70.48 70.69 41,182
09/03/2014 73.05 73.235 71.61 72.23 86,004
09/02/2014 72.74 73.16 71.89 72.89 59,359
08/29/2014 71.77 72.3 71.26 72.2 38,902
08/28/2014 70.61 71.85 68.17 71.69 87,843
08/27/2014 72.0817 72.0817 70.72 71.48 37,059
08/26/2014 71.36 72.08 71.2325 71.58 41,597
08/25/2014 71.93 72.3 71 71.49 28,044
08/22/2014 71.49 71.97 71.27 71.35 49,467
08/21/2014 71.12 71.96 70.53 71.38 40,877
08/20/2014 72.15 72.23 70.82 71.36 39,290
08/19/2014 71.29 72.42 71.29 72.15 47,428
08/18/2014 70.52 71.92 70.52 71.38 42,874
08/15/2014 70.74 70.74 69.1 70.14 71,741
08/14/2014 69.58 70.22 69.58 69.99 27,559
08/13/2014 69.92 70.43 69.58 69.58 33,613
08/12/2014 69.56 70.28 69.25 69.63 35,380
08/11/2014 70.07 70.5 69.7 70 41,794
08/08/2014 70.06 70.63 69.83 69.84 51,687
08/07/2014 69.98 70.68 69.63 70.09 43,649
08/06/2014 69.99 71.02 69.5501 69.97 64,366
08/05/2014 71.42 71.5275 69.98 70.47 56,804
08/04/2014 71.18 72.18 70.56 71.86 57,036
08/01/2014 72.1 72.1725 70.74 71.23 48,696
07/31/2014 71.2 72.21 70.49 71.91 86,196
07/30/2014 73.15 73.15 71.8 72.06 49,725
07/29/2014 72.22 72.96 72.01 72.43 41,706
07/28/2014 73.14 73.14 71.73 72.22 40,379
07/25/2014 73.26 73.88 72.63 73.05 48,319
07/24/2014 74.77 75.34 73.24 73.97 52,921
07/23/2014 75.13 75.64 74.72 74.77 54,508
07/22/2014 74.31 75.22 74.31 74.98 63,545
07/21/2014 75.02 75.66 73.36 73.73 54,532
07/18/2014 73.69 75.71 73.69 75.36 46,160
07/17/2014 74.31 74.67 73.58 73.85 83,880
07/16/2014 76 76.525 74.69 75 39,813
07/15/2014 76.45 76.72 74.87 75.38 79,506
07/14/2014 76.52 77.08 75.35 76.41 61,024
07/11/2014 76.58 76.9 75.2 75.94 37,519
07/10/2014 76.15 77.23 75.63 76.4 63,154
07/09/2014 76.67 77.5 76.3 77.44 79,759
07/08/2014 78.11 78.11 76.4 76.75 114,090
07/07/2014 78.41 78.86 77.4 78.03 111,039
07/03/2014 78.17 78.79 77.41 78.36 23,814
07/02/2014 78.44 78.55 77.12 78 97,844
07/01/2014 78.3 79.9298 78.05 78.79 100,797
06/30/2014 78.03 80.19 77.73 78.24 91,111
06/27/2014 77.51 78.46 77.38 78.41 209,782
06/26/2014 78.46 78.545 76.98 78.07 81,331
06/25/2014 76.34 78.38 76.2301 78.12 58,600
06/24/2014 76.71 77.77 76.14 76.84 103,863
06/23/2014 76.21 76.9099 75.5 76.58 84,111
06/20/2014 76.09 76.755 74.91 75.84 142,583
06/19/2014 75.79 76.08 74.93 75.64 57,074
06/18/2014 75.69 75.75 74.45 75.73 54,357
06/17/2014 74.85 76.34 74.75 75.87 67,838
06/16/2014 74.16 74.89 73.74 74.76 77,787
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?