Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 22, 2009, 6:28PM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Analogic Corporation (ALOG)

On Nov 20: 39.07   0.44 (1.11%)

MORE ON ALOG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 39.17 39.90 38.32 39.07 31,800 39.07 19-Nov-09 40.43 40.75 39.15 39.51 29,500 39.51 18-Nov-09 39.78 40.87 39.78 40.75 36,900 40.75 17-Nov-09 39.81 39.95 39.00 39.89 19,600 39.89 16-Nov-09 38.10 40.08 37.77 39.84 52,000 39.84 13-Nov-09 37.44 37.85 36.65 37.74 24,100 37.74 12-Nov-09 37.94 38.24 36.93 37.45 41,000 37.45 11-Nov-09 38.68 38.75 37.66 38.02 24,100 38.02 10-Nov-09 37.52 38.73 37.25 38.45 49,900 38.45 9-Nov-09 37.42 38.16 37.42 37.57 40,400 37.57 6-Nov-09 37.02 37.86 37.01 37.14 19,400 37.14 5-Nov-09 36.93 37.49 36.46 37.42 54,300 37.42 4-Nov-09 37.14 37.44 36.53 36.58 43,400 36.58 3-Nov-09 36.77 37.08 36.28 36.99 35,900 36.99 2-Nov-09 37.43 37.84 36.64 37.12 46,100 37.12 30-Oct-09 38.37 38.69 37.23 37.34 63,900 37.34 29-Oct-09 40.15 40.33 38.60 38.70 52,800 38.70 28-Oct-09 40.42 40.74 39.57 39.82 55,700 39.82 27-Oct-09 39.10 40.94 39.01 40.35 73,800 40.35 26-Oct-09 40.30 41.26 38.94 39.01 119,800 39.01 23-Oct-09 40.45 40.87 39.71 40.15 68,700 40.15 22-Oct-09 39.40 40.48 39.32 40.46 49,200 40.46 21-Oct-09 38.59 39.67 38.51 39.57 80,900 39.57 20-Oct-09 39.27 39.27 38.10 38.56 42,200 38.56 19-Oct-09 38.95 39.63 38.50 39.34 46,000 39.34 16-Oct-09 39.30 39.68 38.51 38.72 60,400 38.72 15-Oct-09 39.66 39.82 39.18 39.44 41,700 39.44 14-Oct-09 40.16 40.49 39.79 40.14 66,600 40.14 13-Oct-09 39.35 40.28 39.35 40.05 72,400 40.05 12-Oct-09 38.32 39.50 38.32 39.27 114,400 39.27 9-Oct-09 37.34 38.30 37.29 38.13 82,700 38.13 8-Oct-09 37.48 37.98 37.00 37.47 50,700 37.47 7-Oct-09 36.97 37.30 36.90 37.14 46,900 37.14 6-Oct-09 37.18 37.22 36.84 37.22 65,900 37.22 5-Oct-09 36.98 37.15 36.39 37.10 62,600 37.10 2-Oct-09 36.90 37.15 36.29 36.86 79,800 36.86 1-Oct-09 36.75 37.10 36.43 36.95 119,700 36.95 1-Oct-09 $ 0.10 Dividend 30-Sep-09 37.05 37.35 36.28 37.02 174,500 36.92 29-Sep-09 36.94 37.23 36.74 37.00 100,200 36.90 28-Sep-09 36.57 37.25 35.72 37.01 126,100 36.91 25-Sep-09 35.49 36.69 33.20 36.58 253,200 36.48 24-Sep-09 35.76 36.00 35.03 35.83 96,400 35.73 23-Sep-09 34.91 36.87 34.91 35.74 115,500 35.64 22-Sep-09 35.72 35.99 34.59 34.81 61,400 34.72 21-Sep-09 36.01 36.25 35.51 35.61 46,400 35.51 18-Sep-09 37.84 37.99 35.63 36.16 148,900 36.06 17-Sep-09 37.10 37.82 36.86 37.76 46,100 37.66 16-Sep-09 37.03 37.32 36.80 37.04 52,600 36.94 15-Sep-09 36.75 37.39 36.75 37.04 40,300 36.94 14-Sep-09 37.01 37.20 36.67 36.82 25,400 36.72 11-Sep-09 37.35 37.76 37.00 37.03 19,200 36.93 10-Sep-09 36.85 37.32 36.51 37.31 17,600 37.21 9-Sep-09 35.78 36.91 34.96 36.85 26,500 36.75 8-Sep-09 35.91 36.13 35.24 35.90 22,100 35.80 4-Sep-09 34.68 36.03 34.37 35.91 53,700 35.81 3-Sep-09 34.72 34.74 34.13 34.64 23,400 34.55 2-Sep-09 34.60 35.00 34.37 34.44 33,900 34.35 1-Sep-09 35.26 36.27 34.60 34.69 33,400 34.60 31-Aug-09 35.70 35.92 34.89 35.55 53,700 35.45 28-Aug-09 36.73 36.90 35.91 36.01 24,600 35.91 27-Aug-09 36.68 37.03 36.14 36.57 21,800 36.47 26-Aug-09 37.27 37.42 36.68 36.84 42,300 36.74 25-Aug-09 37.71 37.92 37.08 37.41 24,200 37.31 24-Aug-09 37.42 37.82 37.21 37.66 19,000 37.56 21-Aug-09 36.98 37.70 36.53 37.34 62,700 37.24 20-Aug-09 35.65 36.64 35.65 36.58 33,800 36.48 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions