ALOG

Analogic Corporation Common Stock Historical Stock Prices

$77.77
*  
2.85
3.54%
Get ALOG Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading ALOG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ALOG Pre-Market
 
 
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-MAR-2016 TO 27-JUN-2016

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 80.01 80.78 77.32 77.77 74,875
06/27/2016 80.01 80.78 77.32 77.77 74,875
06/24/2016 80.84 82.57 80.36 80.62 82,374
06/23/2016 82.63 84.35 82.6 83.93 42,332
06/22/2016 83.35 83.99 81.56 81.87 77,029
06/21/2016 83.08 83.77 81.98 82.95 42,404
06/20/2016 82.4 83.87 82.27 82.83 33,564
06/17/2016 84.01 84.01 81.385 81.76 127,333
06/16/2016 82.63 84 81.89 83.73 57,845
06/15/2016 83.59 83.82 82.32 83.26 46,801
06/14/2016 83.59 84.6 82.24 84 40,386
06/13/2016 84.07 86.55 83.42 83.75 42,058
06/10/2016 84.77 85.45 84.21 84.25 56,519
06/09/2016 85.79 87 84.01 85.7 103,417
06/08/2016 85.25 86.6 83.29 86.08 57,279
06/07/2016 84.98 86.3 84.46 85.47 70,937
06/06/2016 82.76 85 81.7101 84.96 90,770
06/03/2016 82.35 83.38 81.28 82.99 78,526
06/02/2016 81.495 83.46 79.34 82.6 159,101
06/01/2016 81.6 82.74 81 81.5 166,136
05/31/2016 83.98 83.98 80.42 82 76,473
05/27/2016 84.01 84.01 81.73 82.55 89,625
05/26/2016 82.54 82.61 81.6 81.84 48,950
05/25/2016 83.94 83.96 81.48 82.18 85,578
05/24/2016 81.73 83.95 81.73 83.76 99,346
05/23/2016 80.74 82.56 80.74 81.26 39,362
05/20/2016 78.96 81 78.96 80.94 75,636
05/19/2016 78.36 80.87 77.54 78.23 32,961
05/18/2016 78.05 79.84 78.05 79.02 37,085
05/17/2016 81.08 81.09 77.59 78.19 69,681
05/16/2016 79.48 82.215 79.48 80.94 50,906
05/13/2016 80.15 80.15 79.01 79.84 125,338
05/12/2016 80.27 80.67 79.15 80.19 62,852
05/11/2016 80.23 81.02 79.6 80 30,007
05/10/2016 80.75 80.75 79.42 80.31 24,188
05/09/2016 78.93 80.66 78.93 80.25 36,427
05/06/2016 79.32 80 78.25 78.98 87,857
05/05/2016 80.29 80.345 79.035 79.55 90,244
05/04/2016 79.4 80.38 78.9133 79.99 58,984
05/03/2016 79.59 80.68 78.75 79.99 66,210
05/02/2016 79.28 80.64 78.77 80.03 60,612
04/29/2016 79.72 79.9 78.56 78.99 45,439
04/28/2016 79.87 81.285 78.86 79.17 50,730
04/27/2016 79.16 80.71 78.5 80.27 55,192
04/26/2016 78.55 79.545 77.6 79.13 43,440
04/25/2016 79.37 79.51 77.71 78.16 58,560
04/22/2016 77.82 80 77.601 79.73 58,247
04/21/2016 79.19 79.54 77.77 78.05 87,351
04/20/2016 78.44 79.81 78.42 79.12 66,441
04/19/2016 79.54 79.55 77.85 78.14 53,651
04/18/2016 78.58 79.75 78.325 79.24 78,351
04/15/2016 78.6 79.99 77.78 78.82 72,708
04/14/2016 78.81 79.68 78.54 78.73 60,277
04/13/2016 79.07 79.88 78.8 79.12 161,449
04/12/2016 78.58 78.9 77.37 78.44 66,785
04/11/2016 79.84 80.21 78.02 78.35 62,062
04/08/2016 80.03 80.33 78.82 79.59 74,622
04/07/2016 79.92 80.74 78.88 79.51 92,224
04/06/2016 79.29 80.34 78.62 80.03 82,354
04/05/2016 79.28 79.97 78.15 79.07 107,712
04/04/2016 79.65 79.97 78.71 79.53 77,045
04/01/2016 78.59 80.15 78.41 79.75 72,143
03/31/2016 78.43 79.46 78.0311 79.01 70,982
03/30/2016 79.93 79.98 78.45 78.61 58,472
03/29/2016 74.67 80.05 74.67 79.49 121,196
03/28/2016 75.29 75.55 74.1 74.81 107,430
*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?