Home > Quotes > ANLY > Historical Prices
ANLY

Analysts International Corporation Historical Stock Prices

$3.94
*  
0.09
  negative  
2.34%
Get ANLY Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  3.94  3.94  3.8345  3.94 9,295
05/23/2013 3.84 3.94 3.8345 3.94 9,295
05/22/2013 3.76 3.94 3.76 3.85 31,392
05/21/2013 3.82 3.87 3.76 3.87 20,960
05/20/2013 3.89 3.89 3.81 3.82 19,042
05/17/2013 3.8399 3.86 3.81 3.81 19,050
05/16/2013 3.8001 3.8001 3.8001 3.8001 00
05/15/2013 3.8 3.84 3.79 3.8001 5,404
05/14/2013 3.75 3.79 3.75 3.79 8,350
05/13/2013 3.64 3.75 3.64 3.75 4,536
05/10/2013 3.6099 3.79 3.5999 3.73 35,111
05/09/2013 3.6982 3.6982 3.5 3.5 11,100
05/08/2013 3.61 3.61 3.52 3.52 13,800
05/07/2013 3.75 3.7699 3.5999 3.6 9,363
05/06/2013 3.5 3.74 3.5 3.74 25,143
05/03/2013 3.63 3.6999 3.4701 3.53 13,004
05/02/2013 3.5801 3.6001 3.58 3.6001 2,842
05/01/2013 3.6 3.62 3.52 3.59 17,771
04/30/2013 3.49 3.58 3.46 3.55 27,194
04/29/2013 3.51 3.6 3.51 3.52 13,129
04/26/2013 3.47 3.55 3.45 3.55 1,800
04/25/2013 3.4 3.49 3.4 3.49 7,560
04/24/2013 3.33 3.47 3.33 3.43 11,663
04/23/2013 3.45 3.55 3.32 3.32 5,186
04/22/2013 3.43 3.57 3.31 3.55 6,144
04/19/2013 3.45 3.69 3.45 3.58 14,130
04/18/2013 3.65 3.73 3.52 3.52 12,923
04/17/2013 3.67 3.79 3.6 3.7 18,260
04/16/2013 3.71 3.81 3.65 3.76 9,397
04/15/2013 3.728 3.8399 3.7 3.8399 10,063
04/12/2013 3.8 3.8499 3.8 3.8499 300
04/11/2013 3.74 3.85 3.7 3.8499 35,007
04/10/2013 3.78 3.84 3.779 3.7899 1,800
04/09/2013 3.83 3.85 3.74 3.81 16,806
04/08/2013 3.7 3.82 3.7 3.8 6,478
04/05/2013 3.76 3.84 3.71 3.71 5,822
04/04/2013 3.82 3.85 3.75 3.83 9,148
04/03/2013 3.71 3.83 3.7 3.82 1,189
04/02/2013 3.82 3.83 3.82 3.8201 8,364
04/01/2013 3.68 3.85 3.65 3.81 3,671
03/28/2013 3.82 3.87 3.6401 3.86 2,400
03/27/2013 3.87 3.9 3.73 3.73 500
03/26/2013 3.93 3.96 3.82 3.92 6,300
03/25/2013 3.82 3.96 3.82 3.96 1,100
03/22/2013 3.82 3.93 3.82 3.9299 3,044
03/21/2013 3.95 3.95 3.842 3.93 16,740
03/20/2013 3.9 3.9 3.8301 3.9 3,656
03/19/2013 3.84 3.86 3.81 3.85 6,520
03/18/2013 3.709 3.9 3.67 3.84 9,390
03/15/2013 3.6901 3.7899 3.6901 3.76 2,660
03/14/2013 3.77 3.77 3.77 3.77 00
03/13/2013 3.71 3.77 3.71 3.77 1,100
03/12/2013 3.69 3.81 3.69 3.75 7,300
03/11/2013 3.72 3.78 3.6301 3.759 5,747
03/08/2013 3.65 3.82 3.6 3.7899 13,595
03/07/2013 3.75 3.75 3.6 3.62 62,309
03/06/2013 3.7101 3.85 3.68 3.7 11,839
03/05/2013 3.78 3.81 3.61 3.7518 22,315
03/04/2013 3.62 3.71 3.6 3.71 13,131
03/01/2013 3.63 3.7 3.63 3.66 6,600
02/28/2013 3.65 3.69 3.6 3.63 8,217
02/27/2013 3.7 3.7 3.64 3.68 4,555
02/26/2013 3.6 3.65 3.6 3.6378 54,400
02/25/2013 3.58 3.65 3.58 3.64 10,500
02/22/2013 3.58 3.65 3.55 3.6 61,994
02/21/2013 3.56 3.7 3.56 3.7 1,400
02/20/2013 3.65 3.7 3.65 3.69 7,367
02/19/2013 3.62 3.7 3.56 3.6 11,301
02/15/2013 3.69 3.69 3.56 3.56 200
02/14/2013 3.56 3.6 3.55 3.55 1,914
02/13/2013 3.7 3.7 3.55 3.56 10,646
02/12/2013 3.6 3.6101 3.5999 3.6 3,412
02/11/2013 3.7 3.7 3.7 3.7 00
02/08/2013 3.6 3.7 3.5 3.7 11,044
02/07/2013 3.6 3.65 3.5401 3.63 5,443
02/06/2013 3.53 3.68 3.53 3.61 2,500
02/05/2013 3.52 3.68 3.46 3.586 10,633
02/04/2013 3.5 3.53 3.5 3.5001 1,658
02/01/2013 3.47 3.52 3.47 3.5 3,297
01/31/2013 3.5209 3.7 3.5209 3.54 2,718
01/30/2013 3.4701 3.71 3.4501 3.71 4,948
01/29/2013 3.65 3.65 3.65 3.65 700
01/28/2013 3.58 3.74 3.42 3.74 13,440
01/25/2013 3.63 3.65 3.37 3.62 19,826
01/24/2013 3.3801 3.59 3.3801 3.59 3,600
01/23/2013 3.3702 3.52 3.3702 3.52 11,564
01/22/2013 3.56 3.59 3.4992 3.55 4,935
01/18/2013 3.74 3.74 3.5 3.6 9,945
01/17/2013 3.57 3.73 3.47 3.73 6,640
01/16/2013 3.5 3.65 3.5 3.65 4,225
01/15/2013 3.7 3.7 3.5 3.53 4,314
01/14/2013 3.56 3.69 3.54 3.6 4,521
01/11/2013 3.5001 3.74 3.5001 3.71 2,529
01/10/2013 3.66 3.738 3.4701 3.738 2,612
01/09/2013 3.4101 3.57 3.4101 3.56 2,000
01/08/2013 3.81 3.81 3.4 3.6 5,079
01/07/2013 3.55 3.8 3.55 3.68 4,759
01/04/2013 3.28 3.58 3.28 3.58 14,329
01/03/2013 3.25 3.3 3.17 3.3 6,456
01/02/2013 3.1848 3.24 3.1848 3.24 700
12/31/2012 3.1666 3.1899 3.1666 3.172 415
12/28/2012 3.16 3.2299 3.136 3.19 3,554
12/27/2012 3.1848 3.2999 3.1848 3.2 2,000
12/26/2012 3.15 3.2001 3.13 3.14 10,297
12/24/2012 3.21 3.21 3.15 3.1699 2,200
12/21/2012 3.1 3.25 3.1 3.169 8,166
12/20/2012 3.05 3.15 3.05 3.1499 13,924
12/19/2012 3.06 3.06 3.01 3.0101 10,401
12/18/2012 3.014 3.05 2.98 3.03 7,100
12/17/2012 3.05 3.05 3 3 12,039
12/14/2012 3.02 3.1 2.96 3.01 4,149
12/13/2012 3.0999 3.0999 2.96 2.96 11,400
12/12/2012 3 3.085 3 3.05 5,308
12/11/2012 3.04 3.05 2.94 2.96 6,849
12/10/2012 3.06 3.06 2.95 2.95 4,575
12/07/2012 3.23 3.23 3 3.11 5,820
12/06/2012 2.95 3.2 2.87 3.2 9,593
12/05/2012 3.16 3.16 2.96 2.96 4,111
12/04/2012 3.05 3.14 2.92 3.134 8,767
12/03/2012 3.23 3.24 3.02 3.02 9,908
11/30/2012 3.2 3.3 3.1701 3.3 3,390
11/29/2012 3.1 3.25 3.01 3.25 28,378
11/28/2012 3.06 3.17 3.01 3.16 4,705
11/27/2012 3.14 3.14 3.02 3.07 6,747
11/26/2012 3.11 3.18 2.9801 3.05 13,312
11/23/2012 3.15 3.1864 3.15 3.175 1,200
11/21/2012 3 3.18 3 3.1 7,353
11/20/2012 3.14 3.18 3.0599 3.06 8,403
11/19/2012 3 3.15 3 3.03 13,882
11/16/2012 2.89 2.99 2.876 2.9 5,519
11/15/2012 2.81 2.85 2.79 2.8 3,989
11/14/2012 2.89 3.1 2.74 2.98 21,822
11/13/2012 3.06 3.204 2.92 2.93 21,812
11/12/2012 3.25 3.33 3 3.07 30,540
11/09/2012 3.26 3.39 3.25 3.3899 5,200
11/08/2012 3.26 3.4 3.24 3.37 7,592
11/07/2012 3.42 3.49 3.3 3.39 10,682
11/06/2012 3.5 3.54 3.41 3.45 10,065
11/05/2012 3.88 3.88 3.4436 3.5 20,603
11/02/2012 3.52 3.9 3.51 3.72 10,867
11/01/2012 3.56 3.65 3.51 3.65 8,226
10/31/2012 3.61 3.65 3.55 3.59 3,057
10/26/2012 3.6 3.69 3.53 3.64 1,300
10/25/2012 3.74 3.74 3.47 3.52 2,501
10/24/2012 3.6 3.93 3.5001 3.7299 5,758
10/23/2012 3.68 3.7 3.45 3.58 18,000
10/22/2012 3.97 4.0125 3.71 3.97 14,263
10/19/2012 3.95 3.97 3.95 3.9699 705
10/18/2012 3.92 3.98 3.92 3.97 400
10/17/2012 4 4 3.86 3.97 6,665
10/16/2012 4 4 4 4 2,212
10/15/2012 3.85 4.02 3.85 4.0001 2,559
10/12/2012 4 4.07 3.92 4.03 6,176
10/11/2012 3.97 4.08 3.89 4.08 7,695
10/10/2012 3.98 4.01 3.98 4 4,729
10/09/2012 4.02 4.02 3.8801 3.9333 3,556
10/08/2012 4.04 4.08 3.95 3.95 1,824
10/05/2012 4.03 4.07 4.03 4.07 600
10/04/2012 4.06 4.06 4 4.06 1,253
10/03/2012 4 4.06 3.91 4.05 4,150
10/02/2012 4 4 4 4 600
10/01/2012 3.87 4 3.86 3.98 4,040
09/28/2012 3.85 4.08 3.85 3.9 6,789
09/27/2012 3.96 4.05 3.85 3.89 3,600
09/26/2012 4 4.05 3.95 3.96 2,264
09/25/2012 4 4.05 3.85 4.05 4,904
09/24/2012 3.87 3.99 3.85 3.93 6,916
09/21/2012 3.95 4.01 3.87 3.87 11,867
09/20/2012 4.1 4.11 3.92 3.99 1,400
09/19/2012 3.99 4.14 3.99 4.05 3,903
09/18/2012 3.7901 3.9999 3.7901 3.91 961
09/17/2012 3.87 4 3.87 4 200
09/14/2012 3.87 3.98 3.86 3.89 16,461
09/13/2012 3.852 3.87 3.74 3.8 8,443
09/12/2012 3.82 3.89 3.82 3.89 1,800
09/11/2012 3.89 3.93 3.87 3.9 5,000
09/10/2012 3.7201 3.89 3.7201 3.81 10,037
09/07/2012 3.74 3.93 3.74 3.87 3,132
09/06/2012 3.8 3.9399 3.7 3.75 9,706
09/05/2012 3.8 3.8 3.71 3.78 1,000
09/04/2012 3.92 3.94 3.65 3.74 13,276
08/31/2012 3.81 4 3.7201 3.86 10,645
08/30/2012 3.84 3.93 3.74 3.86 4,135
08/29/2012 3.78 3.93 3.76 3.93 8,094
08/28/2012 3.72 3.9 3.68 3.89 15,740
08/27/2012 3.94 4.22 3.85 3.88 10,162
08/24/2012 4.05 4.05 3.8 3.94 14,773
08/23/2012 3.87 3.92 3.73 3.92 415
08/22/2012 3.93 4.0455 3.81 3.97 6,735
08/21/2012 4 4.1 3.8 3.98 21,911
08/20/2012 4.05 4.07 3.93 4 6,165
08/17/2012 3.86 4 3.86 3.99 29,853
08/16/2012 3.95 3.95 3.9 3.95 2,791
08/15/2012 3.95 3.95 3.8401 3.95 3,701
08/14/2012 3.94 3.94 3.9199 3.92 3,300
08/13/2012 3.92 3.93 3.86 3.89 4,100
08/10/2012 3.86 3.95 3.86 3.95 33,509
08/09/2012 3.89 3.89 3.73 3.84 4,775
08/08/2012 3.99 3.99 3.8 3.83 11,972
08/07/2012 3.9 3.9 3.7 3.72 11,299
08/06/2012 3.7 3.72 3.65 3.7 1,696
08/03/2012 3.75 3.8 3.5 3.62 56,303
08/02/2012 4.03 4.21 4.02 4.2099 7,100
08/01/2012 4.15 4.15 4.1 4.1 1,115
07/31/2012 4.1001 4.25 4.1001 4.235 5,500
07/30/2012 4.19 4.19 4.19 4.19 00
07/27/2012 4.14 4.2 4.065 4.19 2,509
07/26/2012 4.07 4.18 4.07 4.18 14,644
07/25/2012 4 4.32 3.894 4.15 2,950
07/24/2012 4.02 4.05 3.81 4.04 9,951
07/23/2012 4.06 4.09 4.05 4.05 8,700
07/20/2012 4.11 4.11 4.03 4.05 3,700
07/19/2012 4.1 4.29 4 4.03 14,998
07/18/2012 4.15 4.15 3.98 4.01 19,837
07/17/2012 4.2 4.2 4.03 4.12 10,813
07/16/2012 4.13 4.33 4.06 4.16 7,662
07/13/2012 4.34 4.34 4.024 4.2 12,832
07/12/2012 4.32 4.32 4.1 4.13 8,688
07/11/2012 4.21 4.35 4.12 4.12 5,938
07/10/2012 4.23 4.25 4.1771 4.25 500
07/09/2012 4.17 4.25 4.1201 4.18 3,400
07/06/2012 4.33 4.33 4.12 4.18 4,100
07/05/2012 4.31 4.34 4.02 4.15 24,795
07/03/2012 4.2 4.33 4.11 4.31 12,496
07/02/2012 4.25 4.4 4.15 4.28 10,977
06/29/2012 4.22 4.35 4.15 4.29 2,229
06/28/2012 4.19 4.2 4.1001 4.2 2,545
06/27/2012 4.2001 4.25 4.06 4.11 6,700
06/26/2012 4.15 4.261 4.114 4.2499 18,754
06/25/2012 4.1499 4.1511 4.1 4.15 9,383
06/22/2012 4.0601 4.19 4.0601 4.15 2,100
06/21/2012 4.08 4.1525 4.08 4.12 11,475
06/20/2012 4.065 4.3 4.065 4.15 5,119
06/19/2012 4.12 4.25 4.06 4.25 13,792
06/18/2012 4.08 4.2 4.06 4.2 2,069
06/15/2012 4.07 4.1 4.06 4.06 7,040
06/14/2012 4.07 4.25 4.06 4.25 3,052
06/13/2012 4.2 4.2 4.07 4.08 6,500
06/12/2012 4.24 4.53 4.05 4.36 20,967
06/11/2012 4.01 4.23 4 4.23 6,133
06/08/2012 4.06 4.15 3.98 4.02 7,560
06/07/2012 3.89 4.14 3.89 4.14 37,747
06/06/2012 3.86 3.92 3.8001 3.89 2,278
06/05/2012 3.68 3.95 3.68 3.85 24,273
06/04/2012 3.76 3.85 3.6918 3.7507 19,674
06/01/2012 3.8 3.8001 3.7 3.77 20,023
05/31/2012 3.84 3.9 3.6559 3.85 7,039
05/30/2012 3.76 3.92 3.75 3.83 7,126
05/29/2012 3.948 3.95 3.85 3.85 13,053
05/25/2012 3.9 3.94 3.85 3.92 8,818
05/24/2012 3.85 3.91 3.78 3.8 24,020
05/23/2012 3.8 3.94 3.75 3.89 11,500
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.