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. The Analogic Par $0.05 stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Analogic Par $0.05 Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 83.90 84.65 83.35 84.35 3,086
2017-12-12 85.45 85.45 83.10 83.10 3,360
2017-12-11 84.95 85.75 84.95 85.00 2,388
2017-12-08 86.20 87.10 86.05 86.30 2,673
2017-12-07 85.70 87.80 81.30 86.50 7,121
2017-12-06 81.30 81.30 80.35 80.55 1,768
2017-12-05 81.60 81.60 81.05 81.10 605
2017-12-04 83.45 83.55 81.75 81.75 1,768
2017-12-01 82.15 82.55 80.65 81.95 2,075
2017-11-30 83.35 83.50 82.55 82.85 763
2017-11-29 84.25 84.90 83.85 84.00 1,118
2017-11-28 84.10 84.40 83.40 84.00 1,122
2017-11-27 84.45 84.45 83.40 83.70 1,366
2017-11-24 83.55 83.55 83.55 83.55 272
2017-11-22 83.60 85.65 83.175 84.60 4,788
2017-11-21 83.00 83.80 83.00 83.30 1,449
2017-11-20 81.45 82.75 81.45 82.70 865
2017-11-17 81.50 81.60 81.05 81.30 1,685
2017-11-16 81.00 82.70 81.00 81.90 2,328
2017-11-15 81.20 81.55 80.90 80.90 1,187
2017-11-14 79.90 81.35 79.70 81.35 3,323
2017-11-13 80.15 80.70 79.60 80.40 2,068
2017-11-10 80.00 80.40 79.50 80.25 2,756
2017-11-09 80.65 81.15 80.20 80.55 859
2017-11-08 79.95 80.80 79.95 80.55 857
2017-11-07 80.80 80.85 80.00 80.00 1,412
2017-11-06 80.30 80.65 80.30 80.60 395
2017-11-03 80.15 80.50 80.15 80.25 292
2017-11-02 80.65 80.75 80.15 80.25 609
2017-11-01 80.20 80.25 79.45 80.10 746

» More Analogic Par $0.05 Stock Price History

To see other companies like Analogic Par $0.05 (ALOG), view our stock market today for news, and other data.