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
Date | Open | High | Low | Close | Volume |
2018-06-22 | 83.975 | 84.00 | 83.975 | 83.975 | 7,105 |
2018-06-21 | 84.00 | 84.00 | 83.95 | 83.975 | 1,134 |
2018-06-20 | 83.925 | 83.95 | 83.90 | 83.925 | 14,166 |
2018-06-19 | 83.95 | 83.95 | 83.90 | 83.90 | 7,213 |
2018-06-18 | 83.90 | 83.95 | 83.90 | 83.90 | 6,501 |
2018-06-15 | 83.90 | 83.90 | 83.85 | 83.85 | 9,113 |
2018-06-14 | 83.85 | 83.90 | 83.85 | 83.90 | 8,276 |
2018-06-13 | 83.85 | 83.90 | 83.85 | 83.85 | 6,040 |
2018-06-12 | 83.875 | 83.90 | 83.85 | 83.85 | 5,004 |
2018-06-11 | 83.90 | 83.95 | 83.85 | 83.875 | 8,252 |
2018-06-08 | 83.90 | 83.90 | 83.80 | 83.85 | 9,362 |
2018-06-07 | 83.85 | 83.85 | 83.80 | 83.85 | 4,621 |
2018-06-06 | 83.85 | 83.85 | 83.80 | 83.825 | 31,648 |
2018-06-05 | 83.85 | 83.90 | 83.80 | 83.85 | 28,012 |
2018-06-04 | 83.65 | 83.925 | 83.65 | 83.85 | 70,004 |
2018-06-01 | 83.70 | 83.75 | 83.65 | 83.65 | 35,462 |
2018-05-31 | 83.70 | 83.70 | 83.65 | 83.70 | 13,975 |
2018-05-30 | 83.75 | 83.75 | 83.60 | 83.675 | 28,239 |
2018-05-29 | 83.70 | 83.70 | 83.60 | 83.675 | 12,038 |
2018-05-25 | 83.65 | 83.75 | 83.50 | 83.55 | 11,630 |
2018-05-24 | 83.70 | 83.70 | 83.60 | 83.60 | 9,588 |
2018-05-23 | 83.65 | 83.70 | 83.65 | 83.675 | 8,401 |
2018-05-22 | 83.75 | 83.75 | 83.65 | 83.65 | 8,342 |
2018-05-21 | 84.00 | 84.00 | 83.65 | 83.725 | 13,338 |
2018-05-18 | 83.70 | 83.825 | 83.65 | 83.825 | 12,940 |
2018-05-17 | 83.90 | 83.90 | 83.65 | 83.70 | 6,570 |
2018-05-16 | 83.90 | 83.90 | 83.65 | 83.65 | 9,263 |
2018-05-15 | 83.55 | 83.80 | 83.55 | 83.70 | 9,322 |
2018-05-14 | 83.85 | 83.85 | 83.625 | 83.70 | 7,295 |
2018-05-11 | 83.80 | 83.95 | 83.70 | 83.80 | 9,958 |
» 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.