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

Bruker Corp (NQ: BRKR )

64.70 -0.25 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 3.866 3.915 3.702 3.895 823,629 +0.08(+2.03%)
Jan 29, 2009 3.982 4.040 3.818 3.818 477,960 -0.21(-5.28%)
Jan 28, 2009 3.866 4.079 3.847 4.031 589,340 +0.21(+5.57%)
Jan 27, 2009 3.857 3.866 3.702 3.818 979,493 -0.01(-0.25%)
Jan 26, 2009 3.828 3.953 3.760 3.828 310,971 +0.00(+0.00%)
Jan 23, 2009 3.837 4.011 3.789 3.828 465,052 -0.08(-1.98%)
Jan 22, 2009 4.147 4.147 3.876 3.905 329,574 -0.37(-8.60%)
Jan 21, 2009 3.963 4.272 3.886 4.272 554,993 +0.36(+9.14%)
Jan 20, 2009 4.060 4.060 3.876 3.915 456,077 -0.15(-3.80%)
Jan 16, 2009 4.243 4.311 3.915 4.069 689,415 -0.14(-3.22%)
Jan 15, 2009 4.321 4.456 3.924 4.205 1,590,513 -0.17(-3.97%)
Jan 14, 2009 3.190 4.553 3.190 4.379 2,602,808 +1.14(+35.22%)
Jan 13, 2009 3.364 3.383 3.142 3.238 1,692,435 -0.13(-3.74%)
Jan 12, 2009 3.625 3.644 3.344 3.364 1,085,736 -0.21(-5.95%)
Jan 09, 2009 3.973 3.992 3.567 3.576 629,588 -0.41(-10.19%)
Jan 08, 2009 3.953 4.021 3.837 3.982 506,999 -0.01(-0.24%)
Jan 07, 2009 4.050 4.147 3.876 3.992 430,704 -0.14(-3.28%)
Jan 06, 2009 4.147 4.243 3.895 4.127 748,648 +0.15(+3.89%)
Jan 05, 2009 4.282 4.282 3.924 3.973 525,607 -0.26(-6.16%)
Jan 02, 2009 3.963 4.234 3.924 4.234 434,305 +0.33(+8.42%)
Dec 31, 2008 3.828 3.973 3.692 3.905 954,153 +0.08(+2.02%)
Dec 30, 2008 3.673 3.828 3.441 3.828 1,200,285 +0.23(+6.45%)
Dec 29, 2008 3.982 4.089 3.460 3.596 1,430,921 -0.44(-11.00%)
Dec 26, 2008 4.050 4.214 3.876 4.040 315,491 -0.03(-0.71%)
Dec 24, 2008 4.118 4.137 4.021 4.069 173,851 -0.04(-0.94%)
Dec 23, 2008 4.243 4.388 4.089 4.108 373,010 -0.12(-2.75%)
Dec 22, 2008 4.427 4.427 3.973 4.224 505,721 -0.21(-4.79%)
Dec 19, 2008 4.572 4.698 4.263 4.437 931,370 -0.03(-0.65%)
Dec 18, 2008 4.582 4.804 4.350 4.466 551,195 -0.04(-0.86%)
Dec 17, 2008 4.234 4.620 4.224 4.504 384,950 +0.16(+3.79%)
Dec 16, 2008 3.982 4.350 3.866 4.340 734,410 +0.51(+13.38%)
Dec 15, 2008 4.224 4.408 3.741 3.828 666,427 -0.43(-10.00%)
Dec 12, 2008 4.050 4.253 3.895 4.253 787,408 +0.02(+0.46%)
Dec 11, 2008 4.408 4.533 4.137 4.234 482,401 -0.27(-6.01%)
Dec 10, 2008 4.243 4.562 4.243 4.504 479,704 +0.32(+7.62%)
Dec 09, 2008 4.543 4.572 4.147 4.185 794,549 -0.32(-7.08%)
Dec 08, 2008 4.591 4.688 4.379 4.504 746,997 +0.09(+1.97%)
Dec 05, 2008 4.069 4.437 3.992 4.417 518,818 +0.28(+6.78%)
Dec 04, 2008 4.224 4.350 4.079 4.137 646,455 -0.16(-3.82%)
Dec 03, 2008 3.944 4.330 3.518 4.301 1,013,724 +0.63(+17.11%)
Dec 02, 2008 3.663 3.779 3.586 3.673 1,871,141 +0.07(+1.88%)
Dec 01, 2008 4.388 4.408 3.567 3.605 1,516,748 -0.94(-20.64%)
Nov 28, 2008 4.282 4.543 4.282 4.543 307,707 +0.27(+6.33%)
Nov 26, 2008 3.924 4.369 3.799 4.272 1,059,657 +0.33(+8.33%)
Nov 25, 2008 4.263 4.350 3.654 3.944 813,122 -0.30(-7.06%)
Nov 24, 2008 3.422 4.253 3.306 4.243 917,727 +0.90(+26.88%)
Nov 21, 2008 3.306 3.383 2.968 3.344 1,338,285 +0.09(+2.67%)
Nov 20, 2008 3.924 4.147 3.112 3.257 1,630,622 -0.71(-17.80%)
Nov 19, 2008 3.992 4.350 3.953 3.963 662,542 -0.15(-3.76%)
Nov 18, 2008 4.195 4.253 3.944 4.118 697,428 -0.08(-1.84%)
Nov 17, 2008 4.427 4.524 4.166 4.195 461,637 -0.26(-5.86%)
Nov 14, 2008 4.843 5.036 4.437 4.456 913,550 -0.44(-9.07%)
Nov 13, 2008 4.166 4.920 4.118 4.901 750,540 +0.74(+17.91%)
Nov 12, 2008 4.678 4.843 4.127 4.156 1,044,290 -0.60(-12.60%)
Nov 11, 2008 4.881 4.930 4.601 4.756 616,577 -0.28(-5.57%)
Nov 10, 2008 5.055 5.365 4.997 5.036 614,407 -0.10(-1.88%)
Nov 07, 2008 5.413 5.452 5.007 5.133 1,043,521 -0.17(-3.28%)
Nov 06, 2008 5.345 5.684 5.278 5.307 1,088,023 -0.16(-3.00%)
Nov 05, 2008 5.297 6.060 5.094 5.471 1,886,090 +0.28(+5.40%)
Nov 04, 2008 5.162 5.558 4.939 5.191 2,556,606 +0.77(+17.51%)
Nov 03, 2008 4.321 4.427 4.040 4.417 2,043,810 +0.46(+11.74%)
Oct 31, 2008 3.596 4.089 3.286 3.953 4,428,455 +0.42(+11.75%)
Oct 30, 2008 5.026 5.210 3.354 3.538 5,703,363 -1.47(-29.34%)
Oct 29, 2008 5.684 6.003 5.007 5.007 1,237,720 -0.66(-11.60%)
Oct 28, 2008 5.983 6.244 5.606 5.664 1,175,607 -0.25(-4.25%)
Oct 27, 2008 6.718 6.737 5.906 5.916 473,122 -0.74(-11.18%)
Oct 24, 2008 6.960 6.969 6.505 6.660 606,648 -0.70(-9.46%)
Oct 23, 2008 8.033 8.390 7.201 7.356 642,918 -0.63(-7.87%)
Oct 22, 2008 8.555 8.903 7.926 7.984 370,586 -0.76(-8.73%)
Oct 21, 2008 8.719 9.106 8.632 8.748 403,933 -0.11(-1.20%)
Oct 20, 2008 9.028 9.164 8.796 8.854 914,510 +0.02(+0.22%)
Oct 17, 2008 8.700 10.01 8.477 8.835 432,863 -0.10(-1.08%)
Oct 16, 2008 8.787 9.192 8.487 8.932 915,054 +0.23(+2.67%)
Oct 15, 2008 9.318 10.09 8.680 8.700 454,978 -1.22(-12.28%)
Oct 14, 2008 10.29 10.45 9.782 9.917 749,861 -0.05(-0.48%)
Oct 13, 2008 9.338 9.985 9.213 9.966 758,479 +0.97(+10.74%)
Oct 10, 2008 8.700 9.241 7.878 8.999 1,273,371 +0.13(+1.42%)
Oct 09, 2008 9.763 10.17 8.845 8.874 829,343 -0.75(-7.83%)
Oct 08, 2008 9.908 10.13 9.231 9.627 1,550,239 -0.53(-5.23%)
Oct 07, 2008 11.02 11.25 10.06 10.16 649,081 -0.73(-6.74%)
Oct 06, 2008 11.60 11.60 10.42 10.89 837,678 -0.92(-7.77%)
Oct 03, 2008 12.21 12.57 11.80 11.81 399,571 -0.22(-1.85%)
Oct 02, 2008 12.66 12.81 12.00 12.03 408,454 -0.72(-5.68%)
Oct 01, 2008 12.83 13.18 12.61 12.76 406,696 -0.13(-0.98%)
Sep 30, 2008 12.57 13.10 12.29 12.88 1,070,929 +0.27(+2.15%)
Sep 29, 2008 13.70 13.84 12.61 12.61 339,756 -1.23(-8.87%)
Sep 26, 2008 13.54 13.88 13.34 13.84 428,658 +0.07(+0.49%)
Sep 25, 2008 13.65 14.02 13.55 13.77 401,758 +0.18(+1.35%)
Sep 24, 2008 13.92 14.07 13.43 13.59 716,707 -0.24(-1.75%)
Sep 23, 2008 14.48 14.70 13.71 13.83 550,674 -0.61(-4.22%)
Sep 22, 2008 15.04 15.35 14.35 14.44 433,627 -0.73(-4.84%)
Sep 19, 2008 14.68 15.31 14.35 15.18 1,804,088 +1.11(+7.90%)
Sep 18, 2008 13.64 14.34 12.78 14.06 1,382,305 +0.69(+5.13%)
Sep 17, 2008 14.11 14.25 13.35 13.38 1,328,531 -0.87(-6.11%)
Sep 16, 2008 14.18 14.45 13.79 14.25 673,476 -0.15(-1.07%)
Sep 15, 2008 14.89 14.89 14.03 14.40 1,089,069 -0.36(-2.42%)
Sep 12, 2008 15.38 15.54 14.58 14.76 912,162 -0.70(-4.50%)
Sep 11, 2008 15.54 15.54 15.16 15.46 482,990 -0.11(-0.68%)
Sep 10, 2008 15.37 15.93 15.25 15.56 632,662 +0.23(+1.51%)
Sep 09, 2008 16.22 16.22 15.33 15.33 980,942 -0.90(-5.54%)
Sep 08, 2008 15.95 16.65 15.54 16.23 756,807 +0.76(+4.94%)
Sep 05, 2008 15.49 15.61 14.98 15.47 805,956 -0.27(-1.72%)
Sep 04, 2008 16.20 16.33 15.51 15.74 759,237 -0.61(-3.73%)
Sep 03, 2008 16.07 16.55 15.95 16.35 1,672,478 +0.27(+1.68%)
Sep 02, 2008 14.90 16.16 14.90 16.07 2,507,645 +1.15(+7.71%)
Aug 29, 2008 15.32 15.39 14.92 14.92 1,265,615 -0.42(-2.71%)
Aug 28, 2008 14.26 15.42 14.20 15.34 821,278 +1.08(+7.59%)
Aug 27, 2008 13.92 14.50 13.63 14.26 363,717 +0.31(+2.22%)
Aug 26, 2008 13.93 14.02 13.84 13.95 353,344 +0.02(+0.14%)
Aug 25, 2008 14.26 14.49 13.85 13.93 305,202 -0.38(-2.64%)
Aug 22, 2008 14.08 14.37 13.85 14.31 278,033 +0.25(+1.79%)
Aug 21, 2008 14.36 14.36 13.77 14.05 272,710 -0.43(-2.94%)
Aug 20, 2008 14.63 14.71 14.30 14.48 261,731 -0.13(-0.86%)
Aug 19, 2008 14.33 14.87 14.12 14.61 705,037 +0.20(+1.41%)
Aug 18, 2008 14.78 14.79 14.26 14.40 414,235 -0.35(-2.36%)
Aug 15, 2008 15.15 15.15 14.58 14.75 489,556 -0.30(-1.99%)
Aug 14, 2008 14.47 15.11 14.31 15.05 597,991 +0.47(+3.25%)
Aug 13, 2008 14.46 14.62 14.16 14.58 561,454 +0.12(+0.80%)
Aug 12, 2008 14.14 14.68 13.85 14.46 775,954 +0.25(+1.77%)
Aug 11, 2008 13.98 14.26 13.66 14.21 373,457 +0.23(+1.66%)
Aug 08, 2008 13.62 14.04 13.51 13.98 636,718 +0.40(+2.92%)
Aug 07, 2008 13.48 13.77 13.48 13.58 410,410 +0.00(+0.00%)
Aug 06, 2008 13.49 13.89 13.44 13.58 492,879 +0.14(+1.08%)
Aug 05, 2008 13.17 13.59 12.85 13.44 704,149 +0.34(+2.58%)
Aug 04, 2008 13.45 13.45 12.95 13.10 625,675 -0.30(-2.24%)
Aug 01, 2008 13.51 13.65 13.29 13.40 1,148,849 +0.04(+0.29%)
Jul 31, 2008 11.77 13.83 11.77 13.36 1,618,372 +1.87(+16.23%)
Jul 30, 2008 11.58 11.72 11.28 11.49 262,788 +0.03(+0.25%)
Jul 29, 2008 11.46 11.60 11.17 11.46 233,655 +0.16(+1.45%)
Jul 28, 2008 11.55 11.60 11.15 11.30 340,798 -0.29(-2.50%)
Jul 25, 2008 11.64 11.65 11.44 11.59 358,534 +0.03(+0.25%)
Jul 24, 2008 11.50 11.57 11.43 11.56 427,086 +0.00(+0.00%)
Jul 23, 2008 11.45 11.71 11.45 11.56 375,916 -0.20(-1.73%)
Jul 22, 2008 11.30 11.77 11.22 11.76 340,219 +0.45(+4.02%)
Jul 21, 2008 11.44 11.47 11.15 11.31 483,186 -0.14(-1.18%)
Jul 18, 2008 11.41 11.58 11.36 11.44 365,518 +0.10(+0.85%)
Jul 17, 2008 11.70 11.80 11.25 11.35 419,476 -0.33(-2.81%)
Jul 16, 2008 11.75 11.84 11.47 11.68 370,376 -0.05(-0.41%)
Jul 15, 2008 11.80 11.95 11.50 11.73 342,842 -0.25(-2.10%)
Jul 14, 2008 12.30 12.30 11.72 11.98 458,976 -0.20(-1.67%)
Jul 11, 2008 12.34 12.40 11.89 12.18 345,548 -0.30(-2.40%)
Jul 10, 2008 12.41 12.53 12.15 12.48 284,327 +0.06(+0.47%)
Jul 09, 2008 12.89 12.95 12.41 12.42 476,369 -0.44(-3.46%)
Jul 08, 2008 12.44 12.88 12.17 12.87 473,037 +0.43(+3.42%)
Jul 07, 2008 12.44 12.58 12.25 12.44 412,610 +0.13(+1.02%)
Jul 04, 2008 12.38 12.49 12.29 12.31 305,125 +0.00(+0.00%)
Jul 03, 2008 12.38 12.49 12.29 12.31 305,125 -0.07(-0.55%)
Jul 02, 2008 12.26 12.50 12.10 12.38 684,955 +0.07(+0.55%)
Jul 01, 2008 12.31 12.59 12.14 12.31 844,226 -0.11(-0.86%)
Jun 30, 2008 12.45 12.52 12.39 12.42 872,178 -0.12(-0.93%)
Jun 27, 2008 12.48 12.67 12.42 12.54 1,696,976 +0.07(+0.54%)
Jun 26, 2008 12.33 12.62 12.33 12.47 655,318 -0.02(-0.16%)
Jun 25, 2008 12.43 12.55 12.32 12.49 874,388 +0.07(+0.55%)
Jun 24, 2008 12.45 12.73 12.29 12.42 618,291 -0.15(-1.23%)
Jun 23, 2008 12.59 13.05 12.40 12.58 765,913 +0.09(+0.70%)
Jun 20, 2008 12.38 12.92 12.32 12.49 1,079,388 -0.02(-0.15%)
Jun 19, 2008 11.90 12.56 11.63 12.51 1,259,172 +0.65(+5.46%)
Jun 18, 2008 11.62 11.92 11.55 11.86 930,081 +0.23(+2.00%)
Jun 17, 2008 11.71 11.73 11.55 11.63 457,431 -0.02(-0.17%)
Jun 16, 2008 11.66 11.74 11.59 11.65 309,636 -0.08(-0.66%)
Jun 13, 2008 11.84 11.91 11.60 11.73 399,409 +0.02(+0.17%)
Jun 12, 2008 11.48 11.91 11.48 11.71 596,932 +0.34(+2.98%)
Jun 11, 2008 11.29 11.60 11.21 11.37 579,083 +0.07(+0.60%)
Jun 10, 2008 11.20 11.39 11.15 11.30 877,232 +0.09(+0.78%)
Jun 09, 2008 11.18 11.35 11.15 11.21 588,730 +0.05(+0.43%)
Jun 06, 2008 11.31 11.41 11.16 11.16 637,203 -0.24(-2.12%)
Jun 05, 2008 11.18 11.64 11.16 11.41 574,389 +0.23(+2.08%)
Jun 04, 2008 11.05 11.40 11.04 11.17 543,995 +0.04(+0.35%)
Jun 03, 2008 11.20 11.32 11.04 11.14 729,116 -0.04(-0.35%)
Jun 02, 2008 11.23 11.40 11.04 11.17 671,890 -0.08(-0.69%)
May 30, 2008 11.42 11.42 11.14 11.25 372,448 -0.14(-1.19%)
May 29, 2008 11.45 11.64 11.32 11.39 578,714 -0.22(-1.92%)
May 28, 2008 11.62 11.70 11.48 11.61 557,358 +0.02(+0.17%)
May 27, 2008 11.47 11.59 11.26 11.59 320,328 +0.15(+1.35%)
May 26, 2008 11.81 11.84 11.23 11.44 440,853 +0.00(+0.00%)
May 23, 2008 11.81 11.84 11.23 11.44 440,853 -0.37(-3.11%)
May 22, 2008 11.70 11.90 11.56 11.80 551,851 +0.13(+1.08%)
May 21, 2008 11.72 11.82 11.53 11.68 1,034,168 -0.06(-0.49%)
May 20, 2008 11.70 11.89 11.62 11.73 590,187 +0.01(+0.08%)
May 19, 2008 11.74 11.94 11.55 11.73 572,956 -0.11(-0.90%)
May 16, 2008 12.07 12.08 11.54 11.83 627,348 -0.18(-1.53%)
May 15, 2008 12.01 12.08 11.89 12.02 459,707 -0.06(-0.48%)
May 14, 2008 12.10 12.28 12.06 12.07 706,071 -0.03(-0.24%)
May 13, 2008 12.03 12.28 11.90 12.10 1,218,674 +0.06(+0.48%)
May 12, 2008 11.55 12.04 11.55 12.04 1,062,643 +0.56(+4.88%)
May 09, 2008 11.55 11.57 11.20 11.48 825,215 -0.14(-1.25%)
May 08, 2008 11.56 11.85 11.50 11.63 749,792 +0.02(+0.17%)
May 07, 2008 11.20 11.96 11.02 11.61 1,248,865 +0.41(+3.62%)
May 06, 2008 11.80 11.80 11.12 11.20 1,305,487 -0.72(-6.00%)
May 05, 2008 11.64 12.14 11.20 11.92 795,892 +0.05(+0.41%)
May 02, 2008 12.04 12.22 11.81 11.87 457,935 -0.15(-1.21%)
May 01, 2008 11.73 12.28 11.73 12.02 702,681 +0.30(+2.56%)
Apr 30, 2008 11.88 12.03 11.65 11.72 356,380 -0.08(-0.66%)
Apr 29, 2008 11.73 11.96 11.70 11.79 397,572 -0.04(-0.33%)
Apr 28, 2008 12.04 12.04 11.73 11.83 458,067 -0.04(-0.33%)
Apr 25, 2008 11.84 12.01 11.73 11.87 524,924 +0.10(+0.82%)
Apr 24, 2008 11.60 11.87 11.21 11.77 1,059,732 +0.15(+1.33%)
Apr 23, 2008 11.55 11.97 11.44 11.62 1,958,862 +0.05(+0.42%)
Apr 22, 2008 12.47 12.87 11.21 11.57 4,889,124 -3.48(-23.12%)
Apr 21, 2008 15.01 15.17 14.44 15.05 503,095 +0.44(+2.98%)
Apr 18, 2008 14.81 15.03 14.51 14.62 514,265 +0.09(+0.60%)
Apr 17, 2008 14.36 14.72 14.21 14.53 523,178 -0.03(-0.20%)
Apr 16, 2008 13.84 14.65 13.77 14.56 767,775 +0.88(+6.43%)
Apr 15, 2008 13.81 13.81 13.41 13.68 996,568 -0.12(-0.84%)
Apr 14, 2008 13.87 14.01 13.32 13.79 1,026,179 -0.08(-0.56%)
Apr 11, 2008 13.78 15.32 13.73 13.87 1,455,741 -1.50(-9.75%)
Apr 10, 2008 15.36 15.70 15.09 15.37 358,143 -0.03(-0.19%)
Apr 09, 2008 15.63 15.82 15.24 15.40 591,931 -0.15(-0.99%)
Apr 08, 2008 15.37 15.60 14.96 15.55 609,671 -0.07(-0.43%)
Apr 07, 2008 15.01 15.74 15.01 15.62 866,042 +0.64(+4.26%)
Apr 04, 2008 15.09 15.09 14.60 14.98 615,053 -0.07(-0.45%)
Apr 03, 2008 15.34 15.41 15.01 15.05 968,755 -0.40(-2.57%)
Apr 02, 2008 15.72 15.74 15.32 15.45 850,541 -0.16(-1.05%)
Apr 01, 2008 15.13 16.04 14.87 15.61 1,521,191 +0.73(+4.94%)
Mar 31, 2008 15.12 15.20 14.55 14.88 535,844 -0.30(-1.97%)
Mar 28, 2008 15.18 15.47 14.97 15.18 569,786 +0.16(+1.10%)
Mar 27, 2008 15.07 15.22 14.66 15.01 630,910 +0.03(+0.19%)
Mar 26, 2008 15.64 15.70 14.76 14.98 1,134,585 -0.80(-5.08%)
Mar 25, 2008 14.83 16.10 14.50 15.78 1,452,528 +1.06(+7.22%)
Mar 24, 2008 14.52 14.88 14.28 14.72 1,742,706 +0.22(+1.53%)
Mar 21, 2008 14.21 14.58 13.92 14.50 2,033,170 +0.00(+0.00%)
Mar 20, 2008 14.21 14.58 13.92 14.50 2,033,170 +0.43(+3.02%)
Mar 19, 2008 14.91 15.29 14.04 14.07 990,825 -0.83(-5.58%)
Mar 18, 2008 14.15 14.92 13.80 14.91 1,108,482 +1.20(+8.74%)
Mar 17, 2008 13.50 13.78 13.06 13.71 958,358 +0.15(+1.14%)
Mar 14, 2008 14.40 14.40 13.41 13.55 694,519 -0.55(-3.91%)
Mar 13, 2008 13.67 14.40 13.65 14.10 1,441,096 +0.30(+2.17%)
Mar 12, 2008 14.10 14.34 13.67 13.80 674,338 -0.21(-1.52%)
Mar 11, 2008 14.08 14.39 13.63 14.02 1,011,561 +0.13(+0.90%)
Mar 10, 2008 14.05 14.09 13.51 13.89 948,588 -0.11(-0.76%)
Mar 07, 2008 13.52 14.26 13.32 14.00 1,474,799 +0.44(+3.28%)
Mar 06, 2008 14.50 14.59 13.51 13.55 1,681,576 -1.03(-7.09%)
Mar 05, 2008 14.35 14.62 14.11 14.59 1,223,407 +0.25(+1.75%)
Mar 04, 2008 13.56 14.62 13.45 14.33 2,661,775 +0.81(+6.00%)
Mar 03, 2008 13.19 13.80 12.94 13.52 1,789,127 +0.31(+2.34%)
Feb 29, 2008 12.28 13.28 12.28 13.21 1,617,599 +0.77(+6.22%)
Feb 28, 2008 12.73 14.23 12.29 12.44 2,642,307 +0.63(+5.32%)
Feb 27, 2008 10.91 11.93 10.74 11.81 1,474,228 +1.01(+9.40%)
Feb 26, 2008 10.41 10.92 10.41 10.80 861,138 +0.30(+2.85%)
Feb 25, 2008 10.13 10.68 10.05 10.50 297,267 +0.39(+3.82%)
Feb 22, 2008 10.07 10.15 9.927 10.11 392,943 +0.08(+0.77%)
Feb 21, 2008 9.869 10.14 9.714 10.03 594,982 +0.21(+2.17%)
Feb 20, 2008 9.598 9.927 9.531 9.821 309,412 +0.17(+1.80%)
Feb 19, 2008 9.454 9.734 9.318 9.647 419,522 +0.33(+3.53%)
Feb 18, 2008 9.975 10.16 9.299 9.318 497,838 +0.00(+0.00%)
Feb 15, 2008 9.975 10.16 9.299 9.318 497,838 -0.66(-6.59%)
Feb 14, 2008 10.43 10.44 9.763 9.975 416,197 -0.45(-4.36%)
Feb 13, 2008 10.09 10.48 10.06 10.43 318,666 +0.44(+4.45%)
Feb 12, 2008 9.801 10.08 9.801 9.985 341,101 +0.21(+2.18%)
Feb 11, 2008 9.850 9.917 9.618 9.772 327,219 -0.04(-0.39%)
Feb 08, 2008 9.840 9.946 9.569 9.811 232,591 -0.03(-0.29%)
Feb 07, 2008 9.540 9.966 9.531 9.840 496,215 +0.22(+2.31%)
Feb 06, 2008 9.637 9.908 9.492 9.618 621,319 +0.02(+0.20%)
Feb 05, 2008 10.11 10.15 9.598 9.598 238,367 -0.71(-6.85%)
Feb 04, 2008 10.24 10.35 10.09 10.30 303,885 +0.02(+0.19%)
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.