ALOG Historical Prices | Analogic Corporation Stock

Dow

0.11% Nasdaq

0.16%

Analogic Corporation (ALOG)

-NasdaqGS

82.40 0.05(0.06%) 1:50PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	81.85	82.35	80.89	82.35	38,400	82.35
May 16, 2013	80.96	82.00	80.83	81.36	65,000	81.36
May 15, 2013	80.38	81.40	80.00	81.31	75,200	81.31
May 14, 2013	80.05	81.11	79.67	80.80	20,800	80.80
May 13, 2013	81.39	81.39	79.66	79.85	23,300	79.85
May 10, 2013	79.95	80.50	79.42	80.31	21,600	80.31
May 9, 2013	79.89	80.27	79.59	79.64	16,200	79.64
May 8, 2013	79.34	80.38	79.13	80.13	38,900	80.13
May 7, 2013	78.37	79.82	78.37	79.56	38,100	79.56
May 6, 2013	78.32	78.35	77.54	78.29	15,500	78.29
May 3, 2013	77.97	79.33	77.47	78.16	50,600	78.16
May 2, 2013	76.73	77.78	76.17	77.13	36,800	77.13
May 1, 2013	79.06	79.62	76.52	76.61	54,100	76.61
Apr 30, 2013	79.20	79.75	79.03	79.48	26,800	79.48
Apr 29, 2013	79.52	79.65	78.99	79.22	17,600	79.22
Apr 26, 2013	80.60	80.60	78.55	79.17	27,300	79.17
Apr 25, 2013	81.14	81.55	80.36	80.49	25,900	80.49
Apr 24, 2013	81.14	81.33	80.35	81.17	39,900	81.17
Apr 23, 2013	80.47	81.37	80.24	81.34	56,400	81.34
Apr 22, 2013	79.76	80.14	78.93	80.01	44,900	80.01
Apr 19, 2013	78.53	80.14	78.36	79.93	34,400	79.93
Apr 18, 2013	78.29	79.14	77.87	78.52	49,300	78.52
Apr 17, 2013	78.27	78.45	77.41	77.99	69,400	77.99
Apr 16, 2013	78.53	79.13	77.65	78.96	42,500	78.96
Apr 15, 2013	78.36	79.19	77.21	77.99	74,100	77.99
Apr 12, 2013	78.73	79.05	78.04	78.87	43,700	78.87
Apr 11, 2013	79.14	79.50	78.73	79.19	15,400	79.19
Apr 10, 2013	78.35	79.46	78.35	79.09	25,600	79.09
Apr 9, 2013	79.05	79.55	77.85	78.23	26,700	78.23
Apr 8, 2013	79.25	79.82	77.87	78.73	22,300	78.73
Apr 5, 2013	78.14	79.05	78.05	78.89	37,500	78.89
Apr 4, 2013	78.88	79.26	78.53	79.02	47,900	79.02
Apr 3, 2013	79.18	79.35	78.54	78.90	56,700	78.90
Apr 2, 2013	79.34	80.05	78.44	78.95	36,700	78.95
Apr 1, 2013	78.85	79.42	78.62	78.89	60,100	78.89
Mar 28, 2013	78.85	79.41	78.38	79.02	43,700	79.02
Mar 27, 2013	78.85	79.30	78.21	78.73	55,400	78.73
Mar 26, 2013	79.83	79.90	78.36	79.51	42,200	79.51
Mar 25, 2013	79.40	79.84	77.93	79.43	87,100	79.43
Mar 22, 2013	78.67	79.20	78.28	78.92	32,100	78.92
Mar 21, 2013	77.90	78.79	77.79	78.17	68,800	78.17
Mar 20, 2013	77.75	78.29	76.76	78.18	116,800	78.18
Mar 20, 2013	0.10 Dividend
Mar 19, 2013	77.68	78.07	77.30	77.66	45,200	77.56
Mar 18, 2013	78.24	78.78	77.12	77.40	59,300	77.30
Mar 15, 2013	79.86	79.93	78.31	78.81	77,200	78.71
Mar 14, 2013	79.71	80.16	79.29	79.70	51,000	79.60
Mar 13, 2013	79.88	81.26	79.59	79.70	77,600	79.60
Mar 12, 2013	77.37	80.58	76.80	79.68	232,200	79.58
Mar 11, 2013	73.77	74.19	73.31	73.63	63,200	73.54
Mar 8, 2013	74.53	74.68	73.85	74.25	46,700	74.15
Mar 7, 2013	73.60	74.29	73.45	74.00	39,800	73.90
Mar 6, 2013	74.31	74.98	73.12	73.71	73,100	73.62
Mar 5, 2013	74.72	75.21	73.84	74.16	53,700	74.06
Mar 4, 2013	74.15	74.85	73.76	74.29	104,100	74.19
Mar 1, 2013	73.64	74.74	73.18	74.54	35,500	74.44
Feb 28, 2013	74.34	74.76	74.00	74.19	73,900	74.09
Feb 27, 2013	72.80	74.82	72.80	74.18	71,600	74.08
Feb 26, 2013	72.77	73.93	71.64	73.44	69,300	73.35
Feb 25, 2013	74.25	74.34	72.40	72.51	71,700	72.42
Feb 22, 2013	73.80	74.61	73.53	73.95	68,500	73.85
Feb 21, 2013	74.65	74.65	72.23	73.39	96,700	73.30
Feb 20, 2013	76.28	76.48	74.67	74.77	81,500	74.67
Feb 19, 2013	74.48	76.60	74.23	76.47	91,700	76.37
Feb 15, 2013	75.33	75.55	74.38	74.49	75,200	74.39
Feb 14, 2013	74.89	75.83	74.56	74.90	50,900	74.80
Feb 13, 2013	75.07	75.46	74.61	75.18	106,200	75.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ALOG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Analogic Corporation (ALOG)