Analogic Corporation historical prices

   Watch this stock

Historical chart

    91.67 
    82.43 
    73.20 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 78.48 80.49 78.29 80.27 99,164
Aug 27, 2015 79.77 79.77 78.11 78.99 89,127
Aug 26, 2015 79.21 80.25 77.28 78.97 97,639
Aug 25, 2015 80.50 80.50 76.87 77.71 109,841
Aug 24, 2015 78.56 83.38 77.94 78.33 99,527
Aug 21, 2015 83.46 84.68 82.27 83.13 108,579
Aug 20, 2015 82.54 85.14 82.10 84.68 168,982
Aug 19, 2015 83.23 83.98 81.74 83.34 79,397
Aug 18, 2015 81.95 84.66 81.95 83.72 90,807
Aug 17, 2015 78.40 82.59 78.40 82.32 111,387
Aug 14, 2015 78.47 79.00 78.34 78.80 135,547
Aug 13, 2015 78.78 79.47 78.07 78.39 78,590
Aug 12, 2015 78.75 79.14 77.51 78.60 78,360
Aug 11, 2015 78.15 79.46 78.15 78.96 84,499
Aug 10, 2015 78.51 79.52 78.31 78.76 65,574
Aug 7, 2015 78.34 78.34 76.69 78.21 66,349
Aug 6, 2015 79.51 79.51 77.75 78.28 76,402
Aug 5, 2015 81.65 82.02 79.48 79.51 66,026
Aug 4, 2015 80.62 81.64 80.62 81.09 63,589
Aug 3, 2015 80.75 81.20 79.08 80.86 132,830
Jul 31, 2015 80.19 81.56 80.14 80.55 69,857
Jul 30, 2015 80.94 81.31 79.43 80.14 113,925
Jul 29, 2015 80.65 83.90 80.65 81.01 48,750
Jul 28, 2015 80.15 81.29 78.86 81.08 122,725
Jul 27, 2015 79.83 80.49 79.33 79.69 51,063
Jul 24, 2015 81.37 81.78 80.37 80.65 85,983
Jul 23, 2015 81.77 81.87 81.11 81.60 107,965
Jul 22, 2015 81.79 83.02 81.56 82.01 123,527
Jul 21, 2015 80.90 81.72 80.71 81.35 123,271
Jul 20, 2015 80.58 81.20 80.12 81.00 143,626