ALOG - Analogic Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201781.2082.1680.5080.8080.8042,200
Oct 19, 201780.4080.9579.9580.5080.50126,100
Oct 18, 201780.6081.6580.2080.3080.3057,500
Oct 17, 201781.2081.9580.5080.6080.6053,600
Oct 16, 201781.6582.4581.4581.5081.5058,200
Oct 13, 201782.3082.3581.6081.8581.8560,400
Oct 12, 201782.4083.0082.1082.2582.2553,300
Oct 11, 201782.4583.1382.4082.7082.70108,600
Oct 10, 201783.3083.3082.6582.8582.8542,500
Oct 09, 201783.4083.5882.5582.8582.8560,200
Oct 06, 201783.9084.0083.2083.3083.3056,800
Oct 05, 201783.2584.9082.4083.9583.95136,200
Oct 04, 201787.2087.2583.4083.7583.75135,500
Oct 03, 201784.4086.9584.4086.8086.80125,400
Oct 02, 201784.1085.3583.1584.0584.05122,100
Sep 29, 201784.0086.0583.7583.7583.75170,600
Sep 28, 201782.4584.9582.1183.9583.95219,100
Sep 28, 20170.1 Dividend
Sep 27, 201781.0583.7580.9082.3582.25158,000
Sep 26, 201780.7082.4580.5081.2581.15110,700
Sep 25, 201780.7581.3079.0580.2080.10118,800
Sep 22, 201780.0081.6579.2581.1581.0580,700
Sep 21, 201777.9580.4077.2079.9579.85211,100
Sep 20, 201770.3078.5070.0077.6077.51287,000
Sep 19, 201777.4577.9575.5075.9575.86119,300
Sep 18, 201777.1577.9577.0077.3077.2145,000
Sep 15, 201777.5578.3576.7577.2077.1199,300
Sep 14, 201776.7577.3573.6477.1577.0656,900
Sep 13, 201775.3077.7575.2077.0076.9170,500
Sep 12, 201774.4575.8574.4575.3575.2687,700
Sep 11, 201774.7075.4074.1574.3074.2153,800
Sep 08, 201773.1074.5573.0573.9573.8647,800
Sep 07, 201772.1073.5072.0073.4573.3657,500
Sep 06, 201771.8072.6571.4572.2572.1659,700
Sep 05, 201772.3073.2571.6071.9071.8149,700
Sep 01, 201771.9072.4571.4372.4572.3646,900
Aug 31, 201771.1571.9571.1571.5571.4638,800
Aug 30, 201771.6571.6570.6571.1071.0140,300
Aug 29, 201771.4571.9071.1571.6071.5148,700
Aug 28, 201771.7071.8070.1871.3571.2642,400
Aug 25, 201771.0071.8570.7571.4071.3129,200
Aug 24, 201770.5071.1370.4570.9570.8629,600
Aug 23, 201770.7570.7569.4570.0069.9264,800
Aug 22, 201769.7071.6569.7071.0570.9647,200
Aug 21, 201769.4569.9069.1069.7069.6245,400
Aug 18, 201768.9069.7068.3769.5069.42162,000
Aug 17, 201770.0070.7069.0069.2569.1761,000
Aug 16, 201770.8071.4069.7070.0069.9261,300
Aug 15, 201771.2571.4770.2070.3570.2644,500
Aug 14, 201771.1571.6070.9071.2071.1153,100
Aug 11, 201769.9071.0569.6570.5070.4160,600
Aug 10, 201769.2569.9068.8069.5069.4262,100
Aug 09, 201770.6070.6068.5069.0568.97161,200
Aug 08, 201770.3071.5570.3070.6570.5664,800
Aug 07, 201770.7571.3070.0570.6070.5147,900
Aug 04, 201769.2571.1569.1070.7070.6165,400
Aug 03, 201769.1570.0569.0069.6069.5250,200
Aug 02, 201770.0570.1568.9569.0068.9243,800
Aug 01, 201770.5571.0069.7070.1570.0650,000
Jul 31, 201771.4071.4570.0070.2070.1164,800
Jul 28, 201771.2571.7570.9071.1571.0673,400
Jul 27, 201771.2571.7070.3571.4571.3690,400
Jul 26, 201770.5571.1569.9071.1071.01111,600
Jul 25, 201771.0571.4070.4070.5070.4169,400
Jul 24, 201770.8070.9070.0070.7570.6670,900
Jul 21, 201771.1571.3070.0570.9070.81102,900
Jul 20, 201772.2072.2070.4070.6570.5647,500
Jul 19, 201770.8072.9570.4071.9071.8188,700
Jul 18, 201771.5571.5570.3070.5070.4172,400
Jul 17, 201769.4572.1069.4572.0071.91115,300
Jul 14, 201770.7571.2469.3569.6569.57126,000
Jul 13, 201771.6072.1570.2570.8570.7668,200
Jul 12, 201770.9072.3070.9071.7071.6144,000
Jul 11, 201770.9071.2570.4570.7570.6674,600
Jul 10, 201771.8072.0070.6070.6070.5170,600
Jul 07, 201771.1072.2870.3072.2572.1652,800
Jul 06, 201773.1073.3670.9070.9070.81111,600
Jul 05, 201773.6074.1073.0573.5073.4196,400
Jul 03, 201773.0073.9573.0073.6573.5648,900
Jun 30, 201773.0073.1372.0572.6572.5667,100
Jun 29, 201774.8574.8571.7873.0072.91136,600
Jun 28, 201770.0074.5070.0072.8072.71232,500
Jun 27, 201768.9569.0567.8568.1568.07166,600
Jun 26, 201768.7569.8368.4069.0068.92102,200
Jun 23, 201769.2070.5068.5568.7068.62118,700
Jun 22, 201768.0569.3568.0569.2569.17143,600
Jun 21, 201767.7068.5067.7068.1568.0768,400
Jun 20, 201768.2068.4567.6067.7567.6753,400
Jun 19, 201767.8569.2567.4768.3568.2782,600
Jun 16, 201767.8568.2066.9067.7567.67138,500
Jun 15, 201767.8068.6067.3568.2068.12175,600
Jun 14, 201771.0071.8567.5067.9567.87169,600
Jun 14, 20170.1 Dividend
Jun 13, 201767.7569.1566.9068.5568.37308,600
Jun 12, 201767.4568.1567.0067.8067.62160,100
Jun 09, 201767.9068.3866.7567.9067.72228,700
Jun 08, 201767.2068.9066.8568.0067.82212,800
Jun 07, 201767.4568.7566.0067.4567.27392,600
Jun 06, 201774.9075.4573.7574.6074.4092,700
Jun 05, 201776.1576.4075.0075.0574.8555,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...