Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bruker Corp (NQ: BRKR )

64.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.360 6.563 6.041 6.360 891,181 -0.02(-0.30%)
Apr 29, 2009 6.283 6.466 6.205 6.379 444,359 +0.14(+2.33%)
Apr 28, 2009 5.973 6.312 5.964 6.234 587,618 +0.20(+3.37%)
Apr 27, 2009 6.128 6.205 5.973 6.031 297,029 -0.22(-3.55%)
Apr 24, 2009 6.070 6.312 5.732 6.254 672,570 +0.20(+3.35%)
Apr 23, 2009 6.418 6.418 5.993 6.051 583,272 -0.38(-5.86%)
Apr 22, 2009 6.292 6.553 6.283 6.428 324,840 +0.06(+0.91%)
Apr 21, 2009 6.283 6.505 6.225 6.370 484,304 +0.04(+0.61%)
Apr 20, 2009 6.621 6.660 6.283 6.331 351,165 -0.42(-6.16%)
Apr 17, 2009 6.689 6.863 6.553 6.747 728,871 +0.10(+1.45%)
Apr 16, 2009 6.321 6.693 6.234 6.650 930,475 +0.38(+6.01%)
Apr 15, 2009 6.186 6.495 6.147 6.273 544,377 +0.02(+0.31%)
Apr 14, 2009 6.244 6.379 6.089 6.254 632,463 -0.17(-2.71%)
Apr 13, 2009 6.244 6.457 6.215 6.428 356,423 +0.08(+1.22%)
Apr 09, 2009 5.973 6.447 5.896 6.350 474,945 +0.46(+7.88%)
Apr 08, 2009 5.819 5.906 5.799 5.886 540,385 +0.10(+1.67%)
Apr 07, 2009 5.751 5.896 5.577 5.790 813,454 -0.08(-1.32%)
Apr 06, 2009 5.954 5.954 5.799 5.867 701,169 -0.20(-3.34%)
Apr 03, 2009 6.041 6.138 5.848 6.070 292,740 +0.03(+0.48%)
Apr 02, 2009 5.848 6.370 5.848 6.041 722,093 +0.37(+6.47%)
Apr 01, 2009 5.461 5.741 5.268 5.674 1,012,413 -0.28(-4.71%)
Mar 31, 2009 5.925 6.283 5.896 5.954 770,047 +0.09(+1.48%)
Mar 30, 2009 5.558 5.944 5.558 5.867 632,479 +0.07(+1.17%)
Mar 26, 2009 5.838 5.944 5.645 5.799 474,536 +0.00(+0.00%)
Mar 25, 2009 5.451 5.925 5.451 5.799 789,919 +0.39(+7.14%)
Mar 24, 2009 5.306 5.674 5.277 5.413 563,724 -0.04(-0.71%)
Mar 23, 2009 5.190 5.451 4.958 5.451 912,546 +0.23(+4.44%)
Mar 20, 2009 5.625 5.944 5.190 5.219 1,107,120 -0.34(-6.09%)
Mar 19, 2009 5.471 5.693 5.393 5.558 548,621 +0.10(+1.77%)
Mar 18, 2009 5.316 5.587 5.268 5.461 1,028,522 +0.06(+1.07%)
Mar 17, 2009 4.929 5.490 4.833 5.403 956,511 +0.46(+9.39%)
Mar 16, 2009 4.968 5.103 4.842 4.939 476,585 +0.02(+0.39%)
Mar 13, 2009 4.688 4.987 4.639 4.920 724,932 +0.27(+5.82%)
Mar 12, 2009 4.272 4.746 4.272 4.649 1,313,478 +0.34(+7.85%)
Mar 11, 2009 4.253 4.494 4.089 4.311 475,194 +0.08(+1.83%)
Mar 10, 2009 4.118 4.340 4.089 4.234 1,018,383 +0.24(+6.05%)
Mar 09, 2009 3.673 4.108 3.673 3.992 675,908 +0.30(+8.12%)
Mar 06, 2009 3.712 3.953 3.576 3.692 679,386 +0.02(+0.53%)
Mar 05, 2009 3.567 4.031 3.470 3.673 1,363,475 -0.03(-0.78%)
Mar 04, 2009 3.808 4.089 3.557 3.702 2,251,483 +0.24(+6.98%)
Mar 02, 2009 3.895 3.992 3.354 3.460 983,867 -0.61(-14.96%)
Feb 27, 2009 4.079 4.195 3.828 4.069 513,736 +0.07(+1.69%)
Feb 26, 2009 3.934 4.137 3.905 4.002 319,009 +0.09(+2.22%)
Feb 25, 2009 4.127 4.127 3.895 3.915 311,780 -0.26(-6.25%)
Feb 24, 2009 3.837 4.214 3.837 4.176 472,347 +0.39(+10.20%)
Feb 23, 2009 4.321 4.321 3.760 3.789 715,536 -0.54(-12.50%)
Feb 20, 2009 4.504 4.630 4.224 4.330 452,522 -0.25(-5.49%)
Feb 19, 2009 4.958 5.103 4.572 4.581 608,228 -0.29(-5.95%)
Feb 18, 2009 4.997 5.055 4.813 4.871 529,700 -0.09(-1.75%)
Feb 17, 2009 4.736 5.084 4.649 4.958 533,765 +0.07(+1.38%)
Feb 13, 2009 4.823 5.074 4.746 4.891 578,555 +0.06(+1.20%)
Feb 12, 2009 4.639 4.939 4.620 4.833 706,881 +0.11(+2.25%)
Feb 11, 2009 4.378 4.736 4.369 4.726 525,240 +0.39(+8.91%)
Feb 10, 2009 4.292 4.436 4.166 4.340 639,484 +0.07(+1.58%)
Feb 09, 2009 4.552 4.649 4.214 4.272 620,164 -0.32(-6.95%)
Feb 06, 2009 4.388 4.707 4.388 4.591 530,068 +0.22(+5.09%)
Feb 05, 2009 4.137 4.465 4.084 4.369 539,833 +0.18(+4.39%)
Feb 04, 2009 4.050 4.378 3.953 4.185 673,231 +0.13(+3.10%)
Feb 03, 2009 4.002 4.098 3.915 4.060 668,729 +0.09(+2.19%)
Feb 02, 2009 3.857 4.011 3.731 3.973 886,686 +0.08(+1.98%)
Jan 30, 2009 3.866 3.915 3.702 3.895 823,681 +0.08(+2.03%)
Jan 29, 2009 3.982 4.040 3.818 3.818 477,990 -0.21(-5.28%)
Jan 28, 2009 3.866 4.079 3.847 4.031 589,377 +0.21(+5.57%)
Jan 27, 2009 3.857 3.866 3.702 3.818 979,555 -0.01(-0.25%)
Jan 26, 2009 3.828 3.953 3.760 3.828 310,991 +0.00(+0.00%)
Jan 23, 2009 3.837 4.011 3.789 3.828 465,081 -0.08(-1.98%)
Jan 22, 2009 4.147 4.147 3.876 3.905 329,595 -0.37(-8.60%)
Jan 21, 2009 3.963 4.272 3.886 4.272 555,029 +0.36(+9.14%)
Jan 20, 2009 4.060 4.060 3.876 3.915 456,106 -0.15(-3.80%)
Jan 16, 2009 4.243 4.311 3.915 4.069 689,459 -0.14(-3.22%)
Jan 15, 2009 4.321 4.456 3.924 4.205 1,590,614 -0.17(-3.97%)
Jan 14, 2009 3.190 4.552 3.190 4.378 2,602,973 +1.14(+35.22%)
Jan 13, 2009 3.364 3.383 3.141 3.238 1,692,542 -0.13(-3.74%)
Jan 12, 2009 3.625 3.644 3.344 3.364 1,085,805 -0.21(-5.95%)
Jan 09, 2009 3.973 3.992 3.567 3.576 629,628 -0.41(-10.19%)
Jan 08, 2009 3.953 4.021 3.837 3.982 507,031 -0.01(-0.24%)
Jan 07, 2009 4.050 4.147 3.876 3.992 430,731 -0.14(-3.28%)
Jan 06, 2009 4.147 4.243 3.895 4.127 748,696 +0.15(+3.89%)
Jan 05, 2009 4.282 4.282 3.924 3.973 525,641 -0.26(-6.16%)
Jan 02, 2009 3.963 4.234 3.924 4.234 434,333 +0.33(+8.42%)
Dec 31, 2008 3.828 3.973 3.692 3.905 954,213 +0.08(+2.02%)
Dec 30, 2008 3.673 3.828 3.441 3.828 1,200,361 +0.23(+6.45%)
Dec 29, 2008 3.982 4.089 3.460 3.596 1,431,011 -0.44(-11.00%)
Dec 26, 2008 4.050 4.214 3.876 4.040 315,511 -0.03(-0.71%)
Dec 24, 2008 4.118 4.137 4.021 4.069 173,862 -0.04(-0.94%)
Dec 23, 2008 4.243 4.388 4.089 4.108 373,034 -0.12(-2.75%)
Dec 22, 2008 4.427 4.427 3.973 4.224 505,753 -0.21(-4.79%)
Dec 19, 2008 4.572 4.697 4.263 4.436 931,429 -0.03(-0.65%)
Dec 18, 2008 4.581 4.804 4.349 4.465 551,230 -0.04(-0.86%)
Dec 17, 2008 4.234 4.620 4.224 4.504 384,974 +0.16(+3.79%)
Dec 16, 2008 3.982 4.349 3.866 4.340 734,457 +0.51(+13.38%)
Dec 15, 2008 4.224 4.407 3.741 3.828 666,469 -0.43(-10.00%)
Dec 12, 2008 4.050 4.253 3.895 4.253 787,458 +0.02(+0.46%)
Dec 11, 2008 4.407 4.533 4.137 4.234 482,432 -0.27(-6.01%)
Dec 10, 2008 4.243 4.562 4.243 4.504 479,734 +0.32(+7.62%)
Dec 09, 2008 4.543 4.572 4.147 4.185 794,599 -0.32(-7.08%)
Dec 08, 2008 4.591 4.688 4.378 4.504 747,045 +0.09(+1.97%)
Dec 05, 2008 4.069 4.436 3.992 4.417 518,851 +0.28(+6.78%)
Dec 04, 2008 4.224 4.349 4.079 4.137 646,496 -0.16(-3.82%)
Dec 03, 2008 3.944 4.330 3.518 4.301 1,013,788 +0.63(+17.11%)
Dec 02, 2008 3.663 3.779 3.586 3.673 1,871,259 +0.07(+1.88%)
Dec 01, 2008 4.388 4.407 3.567 3.605 1,516,844 -0.94(-20.64%)
Nov 28, 2008 4.282 4.543 4.282 4.543 307,726 +0.27(+6.33%)
Nov 26, 2008 3.924 4.369 3.799 4.272 1,059,724 +0.33(+8.33%)
Nov 25, 2008 4.263 4.349 3.654 3.944 813,173 -0.30(-7.06%)
Nov 24, 2008 3.422 4.253 3.306 4.243 917,785 +0.90(+26.88%)
Nov 21, 2008 3.306 3.383 2.967 3.344 1,338,370 +0.09(+2.67%)
Nov 20, 2008 3.924 4.147 3.112 3.257 1,630,725 -0.71(-17.80%)
Nov 19, 2008 3.992 4.349 3.953 3.963 662,584 -0.15(-3.76%)
Nov 18, 2008 4.195 4.253 3.944 4.118 697,472 -0.08(-1.84%)
Nov 17, 2008 4.427 4.523 4.166 4.195 461,666 -0.26(-5.86%)
Nov 14, 2008 4.842 5.036 4.436 4.456 913,607 -0.44(-9.07%)
Nov 13, 2008 4.166 4.920 4.118 4.900 750,587 +0.74(+17.91%)
Nov 12, 2008 4.678 4.842 4.127 4.156 1,044,356 -0.60(-12.60%)
Nov 11, 2008 4.881 4.929 4.601 4.755 616,616 -0.28(-5.57%)
Nov 10, 2008 5.055 5.364 4.997 5.036 614,446 -0.10(-1.88%)
Nov 07, 2008 5.413 5.451 5.007 5.132 1,043,586 -0.17(-3.28%)
Nov 06, 2008 5.345 5.683 5.277 5.306 1,088,092 -0.16(-3.00%)
Nov 05, 2008 5.297 6.060 5.094 5.471 1,886,209 +0.28(+5.40%)
Nov 04, 2008 5.161 5.558 4.939 5.190 2,556,767 +0.77(+17.51%)
Nov 03, 2008 4.321 4.427 4.040 4.417 2,043,940 +0.46(+11.74%)
Oct 31, 2008 3.596 4.089 3.286 3.953 4,428,735 +0.42(+11.75%)
Oct 30, 2008 5.026 5.210 3.354 3.538 5,703,724 -1.47(-29.34%)
Oct 29, 2008 5.683 6.002 5.007 5.007 1,237,798 -0.66(-11.60%)
Oct 28, 2008 5.983 6.244 5.606 5.664 1,175,681 -0.25(-4.25%)
Oct 27, 2008 6.718 6.737 5.906 5.915 473,152 -0.74(-11.18%)
Oct 24, 2008 6.959 6.969 6.505 6.660 606,686 -0.70(-9.46%)
Oct 23, 2008 8.032 8.390 7.201 7.355 642,958 -0.63(-7.87%)
Oct 22, 2008 8.554 8.902 7.926 7.984 370,610 -0.76(-8.73%)
Oct 21, 2008 8.718 9.105 8.631 8.747 403,959 -0.11(-1.20%)
Oct 20, 2008 9.028 9.163 8.796 8.854 914,567 +0.02(+0.22%)
Oct 17, 2008 8.699 10.01 8.477 8.834 432,891 -0.10(-1.08%)
Oct 16, 2008 8.786 9.192 8.486 8.931 915,112 +0.23(+2.67%)
Oct 15, 2008 9.318 10.09 8.680 8.699 455,006 -1.22(-12.28%)
Oct 14, 2008 10.29 10.45 9.782 9.917 749,908 -0.05(-0.48%)
Oct 13, 2008 9.337 9.985 9.212 9.965 758,527 +0.97(+10.74%)
Oct 10, 2008 8.699 9.240 7.877 8.999 1,273,451 +0.13(+1.42%)
Oct 09, 2008 9.762 10.17 8.844 8.873 829,396 -0.75(-7.83%)
Oct 08, 2008 9.907 10.13 9.231 9.627 1,550,337 -0.53(-5.23%)
Oct 07, 2008 11.02 11.25 10.06 10.16 649,122 -0.73(-6.74%)
Oct 06, 2008 11.60 11.60 10.42 10.89 837,731 -0.92(-7.77%)
Oct 03, 2008 12.21 12.57 11.80 11.81 399,596 -0.22(-1.85%)
Oct 02, 2008 12.66 12.81 11.99 12.03 408,480 -0.72(-5.68%)
Oct 01, 2008 12.83 13.18 12.61 12.76 406,721 -0.13(-0.98%)
Sep 30, 2008 12.57 13.10 12.28 12.88 1,070,996 +0.27(+2.15%)
Sep 29, 2008 13.70 13.84 12.61 12.61 339,777 -1.23(-8.87%)
Sep 26, 2008 13.54 13.88 13.34 13.84 428,685 +0.07(+0.49%)
Sep 25, 2008 13.65 14.02 13.55 13.77 401,783 +0.18(+1.35%)
Sep 24, 2008 13.92 14.07 13.43 13.59 716,752 -0.24(-1.75%)
Sep 23, 2008 14.48 14.70 13.71 13.83 550,709 -0.61(-4.22%)
Sep 22, 2008 15.04 15.35 14.35 14.44 433,654 -0.73(-4.84%)
Sep 19, 2008 14.68 15.31 14.35 15.17 1,804,202 +1.11(+7.90%)
Sep 18, 2008 13.64 14.34 12.78 14.06 1,382,392 +0.69(+5.13%)
Sep 17, 2008 14.11 14.25 13.35 13.38 1,328,615 -0.87(-6.11%)
Sep 16, 2008 14.18 14.45 13.79 14.25 673,518 -0.15(-1.07%)
Sep 15, 2008 14.88 14.88 14.02 14.40 1,089,138 -0.36(-2.42%)
Sep 12, 2008 15.38 15.54 14.58 14.76 912,220 -0.70(-4.50%)
Sep 11, 2008 15.54 15.54 15.16 15.46 483,020 -0.11(-0.68%)
Sep 10, 2008 15.37 15.93 15.25 15.56 632,702 +0.23(+1.51%)
Sep 09, 2008 16.22 16.22 15.33 15.33 981,004 -0.90(-5.54%)
Sep 08, 2008 15.95 16.64 15.54 16.23 756,855 +0.76(+4.94%)
Sep 05, 2008 15.49 15.61 14.98 15.46 806,007 -0.27(-1.72%)
Sep 04, 2008 16.20 16.33 15.51 15.74 759,285 -0.61(-3.73%)
Sep 03, 2008 16.07 16.55 15.95 16.34 1,672,583 +0.27(+1.68%)
Sep 02, 2008 14.89 16.16 14.89 16.07 2,507,804 +1.15(+7.71%)
Aug 29, 2008 15.32 15.39 14.92 14.92 1,265,695 -0.42(-2.71%)
Aug 28, 2008 14.26 15.42 14.20 15.34 821,330 +1.08(+7.59%)
Aug 27, 2008 13.92 14.50 13.63 14.26 363,740 +0.31(+2.22%)
Aug 26, 2008 13.93 14.02 13.84 13.95 353,366 +0.02(+0.14%)
Aug 25, 2008 14.26 14.49 13.85 13.93 305,222 -0.38(-2.63%)
Aug 22, 2008 14.08 14.37 13.85 14.30 278,051 +0.25(+1.79%)
Aug 21, 2008 14.36 14.36 13.77 14.05 272,727 -0.43(-2.94%)
Aug 20, 2008 14.63 14.71 14.30 14.48 261,748 -0.13(-0.86%)
Aug 19, 2008 14.32 14.87 14.12 14.60 705,081 +0.20(+1.41%)
Aug 18, 2008 14.78 14.79 14.26 14.40 414,262 -0.35(-2.36%)
Aug 15, 2008 15.15 15.15 14.58 14.75 489,587 -0.30(-1.99%)
Aug 14, 2008 14.47 15.11 14.30 15.05 598,029 +0.47(+3.25%)
Aug 13, 2008 14.46 14.62 14.16 14.58 561,490 +0.12(+0.80%)
Aug 12, 2008 14.14 14.68 13.85 14.46 776,003 +0.25(+1.77%)
Aug 11, 2008 13.98 14.26 13.66 14.21 373,481 +0.23(+1.66%)
Aug 08, 2008 13.62 14.04 13.51 13.98 636,758 +0.40(+2.92%)
Aug 07, 2008 13.48 13.77 13.48 13.58 410,436 +0.00(+0.00%)
Aug 06, 2008 13.49 13.89 13.44 13.58 492,910 +0.14(+1.08%)
Aug 05, 2008 13.16 13.59 12.85 13.44 704,193 +0.34(+2.58%)
Aug 04, 2008 13.44 13.44 12.95 13.10 625,715 -0.30(-2.24%)
Aug 01, 2008 13.51 13.65 13.29 13.40 1,148,921 +0.04(+0.29%)
Jul 31, 2008 11.77 13.83 11.77 13.36 1,618,475 +1.87(+16.23%)
Jul 30, 2008 11.58 11.71 11.28 11.49 262,805 +0.03(+0.25%)
Jul 29, 2008 11.46 11.60 11.17 11.46 233,670 +0.16(+1.45%)
Jul 28, 2008 11.55 11.60 11.14 11.30 340,819 -0.29(-2.50%)
Jul 25, 2008 11.64 11.65 11.44 11.59 358,557 +0.03(+0.25%)
Jul 24, 2008 11.50 11.57 11.42 11.56 427,113 +0.00(+0.00%)
Jul 23, 2008 11.45 11.71 11.45 11.56 375,940 -0.20(-1.73%)
Jul 22, 2008 11.30 11.77 11.22 11.76 340,241 +0.45(+4.02%)
Jul 21, 2008 11.44 11.47 11.15 11.31 483,217 -0.14(-1.18%)
Jul 18, 2008 11.41 11.58 11.36 11.44 365,541 +0.10(+0.85%)
Jul 17, 2008 11.70 11.80 11.25 11.35 419,503 -0.33(-2.81%)
Jul 16, 2008 11.75 11.84 11.47 11.68 370,400 -0.05(-0.41%)
Jul 15, 2008 11.80 11.95 11.50 11.72 342,864 -0.25(-2.10%)
Jul 14, 2008 12.30 12.30 11.71 11.98 459,005 -0.20(-1.67%)
Jul 11, 2008 12.34 12.40 11.89 12.18 345,570 -0.30(-2.40%)
Jul 10, 2008 12.41 12.53 12.15 12.48 284,344 +0.06(+0.47%)
Jul 09, 2008 12.89 12.95 12.41 12.42 476,399 -0.44(-3.46%)
Jul 08, 2008 12.44 12.88 12.17 12.86 473,067 +0.43(+3.42%)
Jul 07, 2008 12.44 12.57 12.25 12.44 412,636 +0.13(+1.02%)
Jul 04, 2008 12.38 12.49 12.28 12.31 305,144 +0.00(+0.00%)
Jul 03, 2008 12.38 12.49 12.28 12.31 305,144 -0.07(-0.55%)
Jul 02, 2008 12.26 12.50 12.10 12.38 684,998 +0.07(+0.55%)
Jul 01, 2008 12.31 12.58 12.14 12.31 844,280 -0.11(-0.86%)
Jun 30, 2008 12.45 12.52 12.39 12.42 872,234 -0.12(-0.93%)
Jun 27, 2008 12.48 12.67 12.42 12.54 1,697,083 +0.07(+0.54%)
Jun 26, 2008 12.33 12.62 12.33 12.47 655,359 -0.02(-0.15%)
Jun 25, 2008 12.43 12.55 12.32 12.49 874,443 +0.07(+0.55%)
Jun 24, 2008 12.45 12.73 12.28 12.42 618,330 -0.15(-1.23%)
Jun 23, 2008 12.58 13.05 12.40 12.57 765,961 +0.09(+0.70%)
Jun 20, 2008 12.38 12.92 12.32 12.49 1,079,456 -0.02(-0.15%)
Jun 19, 2008 11.90 12.56 11.63 12.51 1,259,251 +0.65(+5.46%)
Jun 18, 2008 11.62 11.92 11.55 11.86 930,140 +0.23(+1.99%)
Jun 17, 2008 11.71 11.73 11.55 11.63 457,460 -0.02(-0.17%)
Jun 16, 2008 11.66 11.74 11.59 11.65 309,656 -0.08(-0.66%)
Jun 13, 2008 11.84 11.91 11.60 11.72 399,435 +0.02(+0.16%)
Jun 12, 2008 11.48 11.91 11.48 11.71 596,969 +0.34(+2.98%)
Jun 11, 2008 11.29 11.60 11.21 11.37 579,119 +0.07(+0.60%)
Jun 10, 2008 11.20 11.39 11.15 11.30 877,288 +0.09(+0.78%)
Jun 09, 2008 11.18 11.35 11.15 11.21 588,767 +0.05(+0.43%)
Jun 06, 2008 11.31 11.41 11.16 11.16 637,243 -0.24(-2.12%)
Jun 05, 2008 11.18 11.64 11.16 11.41 574,425 +0.23(+2.08%)
Jun 04, 2008 11.05 11.40 11.04 11.17 544,030 +0.04(+0.35%)
Jun 03, 2008 11.20 11.32 11.04 11.13 729,163 -0.04(-0.35%)
Jun 02, 2008 11.23 11.40 11.04 11.17 671,932 -0.08(-0.69%)
May 30, 2008 11.41 11.41 11.13 11.25 372,472 -0.14(-1.19%)
May 29, 2008 11.45 11.64 11.32 11.39 578,751 -0.22(-1.92%)
May 28, 2008 11.62 11.70 11.48 11.61 557,394 +0.02(+0.17%)
May 27, 2008 11.47 11.59 11.26 11.59 320,349 +0.15(+1.35%)
May 26, 2008 11.81 11.84 11.23 11.43 440,881 +0.00(+0.00%)
May 23, 2008 11.81 11.84 11.23 11.43 440,881 -0.37(-3.11%)
May 22, 2008 11.70 11.90 11.56 11.80 551,885 +0.13(+1.08%)
May 21, 2008 11.71 11.82 11.53 11.68 1,034,234 -0.06(-0.49%)
May 20, 2008 11.70 11.89 11.62 11.73 590,225 +0.01(+0.08%)
May 19, 2008 11.74 11.94 11.55 11.72 572,992 -0.11(-0.90%)
May 16, 2008 12.07 12.08 11.54 11.83 627,388 -0.18(-1.53%)
May 15, 2008 12.00 12.08 11.89 12.01 459,737 -0.06(-0.48%)
May 14, 2008 12.10 12.28 12.06 12.07 706,116 -0.03(-0.24%)
May 13, 2008 12.03 12.28 11.90 12.10 1,218,751 +0.06(+0.48%)
May 12, 2008 11.55 12.04 11.55 12.04 1,062,710 +0.56(+4.88%)
May 09, 2008 11.55 11.57 11.20 11.48 825,267 -0.15(-1.25%)
May 08, 2008 11.56 11.85 11.50 11.63 749,839 +0.02(+0.17%)
May 07, 2008 11.20 11.96 11.02 11.61 1,248,944 +0.41(+3.62%)
May 06, 2008 11.80 11.80 11.12 11.20 1,305,570 -0.72(-6.00%)
May 05, 2008 11.64 12.14 11.20 11.92 795,942 +0.05(+0.41%)
May 02, 2008 12.04 12.22 11.81 11.87 457,964 -0.14(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.