ANALOGIC PAR $0.05 Historical Stock Price

Below is the stock price history for Analogic Par $0.05 ALOG. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Analogic Par $0.05 stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Analogic Par $0.05 Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	64.63	65.56	64.43	64.88	14,437
2012-05-17	66.10	66.33	65.01	65.06	8,111
2012-05-16	67.36	67.66	66.60	66.64	5,234
2012-05-15	66.45	67.60	66.33	66.86	5,232
2012-05-14	67.12	67.21	66.54	66.56	4,783
2012-05-11	68.30	68.30	67.07	67.22	7,063
2012-05-10	67.03	68.13	66.69	68.13	13,823
2012-05-09	66.14	66.51	65.78	66.47	7,435
2012-05-08	65.66	66.73	65.25	66.44	6,914
2012-05-07	64.99	65.84	64.90	65.63	4,281
2012-05-04	65.37	65.51	64.55	65.08	6,794
2012-05-03	65.77	66.20	65.59	65.75	10,413
2012-05-02	65.94	66.41	65.74	66.13	9,015
2012-05-01	67.64	68.59	66.88	66.88	8,927
2012-04-30	68.59	68.785	67.97	68.22	9,840
2012-04-27	68.23	69.17	68.13	68.93	13,333
2012-04-26	67.39	68.31	67.39	68.03	7,153
2012-04-25	66.70	67.85	66.31	67.37	20,244
2012-04-24	64.10	65.29	63.96	65.04	16,131
2012-04-23	65.02	65.02	63.86	64.27	13,045
2012-04-20	65.585	65.59	64.85	65.23	6,884
2012-04-19	65.62	65.62	64.13	64.59	12,559
2012-04-18	64.62	65.65	64.62	65.26	9,430
2012-04-17	64.76	65.17	64.58	64.95	20,368
2012-04-16	64.405	64.56	63.45	64.02	12,531
2012-04-13	64.63	64.635	63.91	64.11	17,119
2012-04-12	64.20	65.29	64.20	65.00	14,554
2012-04-11	64.50	64.60	63.93	64.31	11,186
2012-04-10	65.87	65.92	63.94	63.94	19,416
2012-04-09	67.41	67.41	65.78	66.08	21,241

» More Analogic Par $0.05 Stock Price History