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

Bruker Corp (NQ: BRKR )

75.82 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 31, 2006 7.835 7.903 7.642 7.700 111,820 -0.10(-1.24%)
Oct 30, 2006 7.671 7.796 7.497 7.796 156,682 +0.10(+1.26%)
Oct 27, 2006 7.922 7.932 7.622 7.700 177,059 -0.21(-2.69%)
Oct 26, 2006 7.796 7.922 7.651 7.912 251,104 +0.20(+2.63%)
Oct 25, 2006 7.206 7.787 7.206 7.709 305,663 +0.45(+6.27%)
Oct 24, 2006 7.700 7.709 7.235 7.255 199,021 -0.42(-5.42%)
Oct 23, 2006 7.690 7.835 7.555 7.671 218,543 +0.08(+1.02%)
Oct 20, 2006 7.738 7.758 7.564 7.593 113,884 -0.12(-1.51%)
Oct 19, 2006 7.593 7.758 7.574 7.709 169,279 +0.12(+1.53%)
Oct 18, 2006 7.584 7.690 7.545 7.593 181,602 +0.10(+1.29%)
Oct 17, 2006 7.632 7.671 7.400 7.497 228,240 -0.15(-2.02%)
Oct 16, 2006 7.506 7.738 7.380 7.651 250,499 +0.16(+2.20%)
Oct 13, 2006 7.400 7.543 7.332 7.487 346,006 +0.09(+1.18%)
Oct 12, 2006 7.574 7.584 7.303 7.400 316,731 -0.10(-1.29%)
Oct 11, 2006 7.158 7.555 6.935 7.497 649,186 +0.32(+4.45%)
Oct 10, 2006 7.293 7.293 7.013 7.177 218,553 -0.08(-1.07%)
Oct 09, 2006 7.206 7.264 7.042 7.255 117,810 +0.07(+0.94%)
Oct 06, 2006 7.255 7.274 6.994 7.187 336,913 -0.07(-0.93%)
Oct 05, 2006 6.810 7.371 6.742 7.255 966,434 +0.47(+6.99%)
Oct 04, 2006 6.848 6.848 6.529 6.781 279,494 -0.06(-0.85%)
Oct 03, 2006 6.771 6.906 6.674 6.839 247,836 +0.07(+1.00%)
Oct 02, 2006 6.790 6.810 6.529 6.771 246,771 -0.01(-0.14%)
Sep 29, 2006 6.839 6.906 6.645 6.781 1,460,175 -0.03(-0.43%)
Sep 28, 2006 6.771 6.839 6.674 6.810 322,366 +0.04(+0.57%)
Sep 27, 2006 6.471 6.800 6.394 6.771 604,525 +0.30(+4.63%)
Sep 26, 2006 6.684 6.877 6.384 6.471 1,466,071 -0.19(-2.90%)
Sep 25, 2006 6.345 6.684 6.268 6.665 222,315 +0.42(+6.66%)
Sep 22, 2006 6.336 6.336 6.181 6.249 209,194 -0.07(-1.07%)
Sep 21, 2006 6.568 6.626 6.258 6.316 297,809 -0.19(-2.97%)
Sep 20, 2006 6.626 6.674 6.384 6.510 187,158 -0.07(-1.03%)
Sep 19, 2006 6.462 6.597 6.210 6.578 258,932 +0.15(+2.26%)
Sep 18, 2006 6.597 6.694 6.403 6.433 229,676 -0.16(-2.49%)
Sep 15, 2006 6.752 6.771 6.510 6.597 456,243 -0.17(-2.57%)
Sep 14, 2006 6.752 6.819 6.703 6.771 247,676 +0.04(+0.57%)
Sep 13, 2006 7.013 7.013 6.732 6.732 218,745 -0.24(-3.47%)
Sep 12, 2006 6.906 7.013 6.771 6.974 226,908 +0.10(+1.41%)
Sep 11, 2006 6.645 6.935 6.597 6.877 324,470 +0.24(+3.64%)
Sep 08, 2006 6.916 6.916 6.568 6.636 134,378 -0.20(-2.97%)
Sep 07, 2006 6.520 6.906 6.413 6.839 246,667 +0.26(+3.97%)
Sep 06, 2006 6.848 6.848 6.578 6.578 175,453 -0.30(-4.36%)
Sep 05, 2006 6.761 6.916 6.674 6.877 160,817 +0.17(+2.60%)
Sep 01, 2006 6.897 6.897 6.684 6.703 215,976 -0.13(-1.84%)
Aug 31, 2006 7.013 7.013 6.819 6.829 601,174 -0.18(-2.62%)
Aug 30, 2006 7.090 7.090 6.800 7.013 422,075 +0.03(+0.42%)
Aug 29, 2006 6.500 7.038 6.316 6.984 1,207,177 +0.53(+8.25%)
Aug 28, 2006 6.113 6.578 6.026 6.452 649,305 +0.38(+6.21%)
Aug 25, 2006 6.046 6.210 5.920 6.075 390,871 +0.17(+2.95%)
Aug 24, 2006 5.871 5.900 5.765 5.900 164,995 +0.07(+1.16%)
Aug 23, 2006 5.852 5.949 5.717 5.833 200,585 -0.04(-0.66%)
Aug 22, 2006 5.610 5.939 5.562 5.871 259,832 -0.07(-1.14%)
Aug 21, 2006 6.075 6.181 5.900 5.939 137,602 -0.14(-2.23%)
Aug 18, 2006 5.881 6.113 5.842 6.075 201,407 +0.23(+3.97%)
Aug 17, 2006 6.084 6.220 5.736 5.842 249,192 -0.24(-3.97%)
Aug 16, 2006 6.249 6.258 6.017 6.084 119,165 -0.09(-1.41%)
Aug 15, 2006 6.055 6.200 6.007 6.171 284,645 +0.19(+3.24%)
Aug 14, 2006 5.900 6.026 5.833 5.978 129,118 +0.15(+2.66%)
Aug 11, 2006 6.007 6.084 5.707 5.823 173,022 -0.22(-3.68%)
Aug 10, 2006 6.191 6.191 5.988 6.046 134,320 -0.17(-2.80%)
Aug 09, 2006 6.374 6.578 6.084 6.220 475,812 -0.07(-1.08%)
Aug 08, 2006 6.133 6.287 5.949 6.287 321,599 +0.21(+3.50%)
Aug 07, 2006 6.152 6.171 5.900 6.075 120,506 -0.08(-1.26%)
Aug 04, 2006 6.094 6.268 5.910 6.152 281,510 +0.08(+1.27%)
Aug 03, 2006 5.620 6.094 5.620 6.075 244,766 +0.37(+6.44%)
Aug 02, 2006 5.417 5.707 5.368 5.707 238,371 +0.38(+7.08%)
Aug 01, 2006 5.552 5.639 5.291 5.330 177,495 -0.32(-5.65%)
Jul 31, 2006 5.610 5.746 5.485 5.649 189,632 -0.06(-1.02%)
Jul 28, 2006 5.514 5.794 5.465 5.707 76,226 +0.25(+4.61%)
Jul 27, 2006 5.649 5.726 5.407 5.456 130,790 -0.16(-2.93%)
Jul 26, 2006 5.707 5.804 5.601 5.620 117,935 -0.15(-2.52%)
Jul 25, 2006 5.707 5.799 5.504 5.765 138,850 +0.01(+0.17%)
Jul 24, 2006 5.533 5.775 5.465 5.755 167,086 +0.24(+4.39%)
Jul 21, 2006 5.630 5.639 5.446 5.514 130,454 -0.10(-1.72%)
Jul 20, 2006 5.572 5.746 5.465 5.610 174,325 +0.05(+0.87%)
Jul 19, 2006 5.291 5.707 5.291 5.562 625,346 +0.28(+5.31%)
Jul 18, 2006 5.301 5.359 5.214 5.281 163,826 +0.02(+0.37%)
Jul 17, 2006 5.281 5.359 5.127 5.262 268,470 -0.09(-1.63%)
Jul 14, 2006 5.339 5.436 5.214 5.349 213,454 +0.08(+1.47%)
Jul 13, 2006 5.436 5.436 5.214 5.272 361,108 -0.14(-2.50%)
Jul 12, 2006 5.281 5.456 5.223 5.407 423,539 +0.13(+2.38%)
Jul 11, 2006 5.136 5.349 5.107 5.281 114,080 +0.11(+2.06%)
Jul 10, 2006 5.407 5.601 5.117 5.175 206,332 -0.21(-3.95%)
Jul 07, 2006 5.417 5.465 5.301 5.388 219,626 -0.08(-1.42%)
Jul 06, 2006 5.310 5.475 5.281 5.465 259,457 +0.15(+2.73%)
Jul 05, 2006 5.030 5.504 5.020 5.320 226,752 +0.20(+3.97%)
Jul 03, 2006 5.417 5.417 5.040 5.117 139,332 -0.07(-1.31%)
Jun 30, 2006 5.562 5.649 5.127 5.185 803,047 -0.40(-7.11%)
Jun 29, 2006 5.059 5.746 5.001 5.581 352,013 +0.59(+11.82%)
Jun 28, 2006 5.136 5.136 4.894 4.991 202,881 -0.08(-1.53%)
Jun 27, 2006 4.856 5.117 4.856 5.069 228,118 +0.23(+4.80%)
Jun 26, 2006 4.662 4.836 4.604 4.836 97,695 +0.22(+4.82%)
Jun 23, 2006 4.488 4.643 4.421 4.614 82,579 +0.15(+3.47%)
Jun 22, 2006 4.595 4.614 4.372 4.459 163,841 -0.16(-3.56%)
Jun 21, 2006 4.469 4.701 4.411 4.624 166,567 +0.15(+3.46%)
Jun 20, 2006 4.788 4.788 4.411 4.469 281,629 -0.28(-5.91%)
Jun 19, 2006 4.846 4.875 4.701 4.749 79,622 -0.09(-1.80%)
Jun 16, 2006 5.020 5.127 4.807 4.836 474,205 -0.19(-3.85%)
Jun 15, 2006 4.856 5.042 4.836 5.030 91,383 +0.19(+4.00%)
Jun 14, 2006 4.846 4.972 4.662 4.836 133,485 +0.03(+0.60%)
Jun 13, 2006 4.904 5.011 4.759 4.807 134,122 -0.13(-2.55%)
Jun 12, 2006 5.078 5.127 4.924 4.933 118,784 -0.15(-2.86%)
Jun 09, 2006 5.233 5.243 5.059 5.078 122,176 -0.15(-2.96%)
Jun 08, 2006 5.165 5.330 4.982 5.233 153,406 +0.05(+0.93%)
Jun 07, 2006 5.127 5.368 5.098 5.185 155,311 +0.05(+0.94%)
Jun 06, 2006 5.514 5.620 5.049 5.136 270,366 -0.37(-6.68%)
Jun 05, 2006 5.678 5.833 5.475 5.504 226,286 -0.18(-3.23%)
Jun 02, 2006 5.939 6.046 5.630 5.688 229,958 -0.32(-5.31%)
Jun 01, 2006 5.630 6.059 5.620 6.007 329,238 +0.41(+7.25%)
May 31, 2006 5.272 5.668 5.262 5.601 291,199 +0.37(+7.02%)
May 30, 2006 5.136 5.281 5.069 5.233 180,862 +0.15(+3.05%)
May 26, 2006 5.088 5.098 5.011 5.078 88,406 +0.00(+0.00%)
May 25, 2006 5.020 5.127 4.972 5.078 130,277 +0.12(+2.34%)
May 24, 2006 4.875 5.098 4.846 4.962 169,185 +0.04(+0.79%)
May 23, 2006 5.117 5.233 4.904 4.924 138,606 -0.14(-2.68%)
May 22, 2006 5.059 5.117 4.982 5.059 125,606 -0.04(-0.76%)
May 19, 2006 4.982 5.165 4.962 5.098 155,352 +0.08(+1.54%)
May 18, 2006 5.214 5.252 5.001 5.020 82,167 -0.19(-3.71%)
May 17, 2006 5.107 5.214 5.049 5.214 134,916 +0.05(+0.94%)
May 16, 2006 5.030 5.243 4.962 5.165 201,342 +0.12(+2.30%)
May 15, 2006 5.030 5.185 4.991 5.049 208,756 +0.02(+0.38%)
May 12, 2006 5.107 5.117 5.011 5.030 187,652 -0.09(-1.70%)
May 11, 2006 5.165 5.223 5.069 5.117 152,855 -0.02(-0.38%)
May 10, 2006 5.397 5.504 5.127 5.136 209,862 -0.26(-4.84%)
May 09, 2006 5.619 5.668 5.388 5.397 163,797 -0.18(-3.29%)
May 08, 2006 5.301 5.610 5.281 5.581 233,963 +0.24(+4.53%)
May 05, 2006 5.388 5.427 5.223 5.339 157,574 +0.01(+0.18%)
May 04, 2006 5.223 5.397 5.214 5.330 239,920 +0.11(+2.04%)
May 03, 2006 5.746 5.746 5.165 5.223 307,150 -0.53(-9.24%)
May 02, 2006 5.659 5.804 5.601 5.755 281,620 +0.15(+2.76%)
May 01, 2006 5.630 5.746 5.581 5.601 221,901 -0.06(-1.03%)
Apr 28, 2006 5.591 5.784 5.562 5.659 270,858 +0.07(+1.21%)
Apr 27, 2006 5.581 5.697 5.543 5.591 166,470 -0.01(-0.17%)
Apr 26, 2006 5.591 5.717 5.552 5.601 238,591 +0.04(+0.70%)
Apr 25, 2006 5.514 5.591 5.446 5.562 291,418 +0.05(+0.88%)
Apr 24, 2006 5.543 5.852 5.504 5.514 421,230 -0.01(-0.18%)
Apr 21, 2006 5.069 5.842 5.011 5.523 545,151 +0.49(+9.81%)
Apr 20, 2006 4.817 5.040 4.817 5.030 241,697 +0.20(+4.21%)
Apr 19, 2006 5.136 5.136 4.740 4.827 564,691 -0.26(-5.13%)
Apr 18, 2006 5.020 5.291 4.982 5.088 718,124 +0.28(+5.83%)
Apr 17, 2006 4.769 4.904 4.662 4.807 95,650 +0.02(+0.40%)
Apr 13, 2006 4.817 4.865 4.711 4.788 36,596 -0.01(-0.20%)
Apr 12, 2006 4.720 4.827 4.624 4.798 65,387 +0.08(+1.64%)
Apr 11, 2006 4.904 4.972 4.604 4.720 140,199 -0.15(-2.98%)
Apr 10, 2006 5.001 5.088 4.798 4.865 139,264 -0.16(-3.27%)
Apr 07, 2006 5.378 5.407 4.972 5.030 98,936 -0.34(-6.31%)
Apr 06, 2006 5.417 5.417 5.272 5.368 75,194 -0.04(-0.72%)
Apr 05, 2006 5.427 5.456 5.272 5.407 133,308 -0.02(-0.36%)
Apr 04, 2006 5.233 5.514 5.194 5.427 104,309 +0.15(+2.75%)
Apr 03, 2006 5.223 5.301 5.156 5.281 202,842 +0.06(+1.11%)
Mar 31, 2006 5.194 5.272 4.991 5.223 334,690 +0.16(+3.25%)
Mar 30, 2006 4.865 5.175 4.865 5.059 159,489 +0.17(+3.56%)
Mar 29, 2006 4.856 4.924 4.798 4.885 88,928 +0.03(+0.60%)
Mar 28, 2006 4.798 4.875 4.701 4.856 97,229 +0.02(+0.40%)
Mar 27, 2006 4.662 4.885 4.662 4.836 85,220 +0.15(+3.09%)
Mar 24, 2006 4.769 4.769 4.566 4.691 34,021 -0.07(-1.42%)
Mar 23, 2006 4.691 4.769 4.401 4.759 79,810 +0.07(+1.44%)
Mar 22, 2006 4.479 4.691 4.421 4.691 57,376 +0.21(+4.75%)
Mar 21, 2006 4.701 4.740 4.421 4.479 125,198 -0.26(-5.51%)
Mar 20, 2006 4.701 4.759 4.488 4.740 84,185 +0.05(+1.03%)
Mar 17, 2006 4.740 4.740 4.591 4.691 327,232 -0.04(-0.82%)
Mar 16, 2006 4.740 4.759 4.672 4.730 64,402 +0.01(+0.20%)
Mar 15, 2006 4.769 4.798 4.720 4.720 138,495 -0.01(-0.20%)
Mar 14, 2006 4.537 4.730 4.459 4.730 66,627 +0.15(+3.16%)
Mar 13, 2006 4.527 4.662 4.527 4.585 61,591 +0.08(+1.72%)
Mar 10, 2006 4.372 4.537 4.324 4.508 57,838 +0.15(+3.56%)
Mar 09, 2006 4.362 4.546 4.324 4.353 72,494 -0.14(-3.02%)
Mar 08, 2006 4.295 4.546 4.256 4.488 65,275 +0.18(+4.27%)
Mar 07, 2006 4.401 4.459 4.285 4.304 68,438 -0.10(-2.20%)
Mar 06, 2006 4.304 4.459 4.266 4.401 443,042 +0.10(+2.25%)
Mar 03, 2006 4.295 4.372 4.285 4.304 133,181 -0.03(-0.67%)
Mar 02, 2006 4.469 4.498 4.304 4.333 58,938 -0.17(-3.86%)
Mar 01, 2006 4.304 4.556 4.304 4.508 81,362 +0.18(+4.25%)
Feb 28, 2006 4.604 4.566 4.285 4.324 309,235 -0.28(-6.09%)
Feb 27, 2006 4.498 4.614 4.372 4.604 77,023 +0.09(+1.93%)
Feb 24, 2006 4.256 4.595 4.217 4.517 69,622 +0.24(+5.66%)
Feb 23, 2006 4.314 4.392 4.101 4.275 170,145 -0.04(-0.90%)
Feb 22, 2006 4.401 4.430 4.256 4.314 111,102 -0.11(-2.41%)
Feb 21, 2006 4.817 4.875 4.362 4.421 98,328 -0.36(-7.49%)
Feb 17, 2006 4.769 4.788 4.556 4.778 89,926 +0.05(+1.02%)
Feb 16, 2006 4.595 4.740 4.508 4.730 54,378 +0.15(+3.38%)
Feb 15, 2006 4.469 4.575 4.343 4.575 35,083 +0.15(+3.28%)
Feb 14, 2006 4.392 4.440 4.275 4.430 59,377 +0.08(+1.78%)
Feb 13, 2006 4.392 4.498 4.304 4.353 41,922 -0.04(-0.88%)
Feb 10, 2006 4.304 4.440 4.285 4.392 43,455 +0.04(+0.89%)
Feb 09, 2006 4.691 4.691 4.343 4.353 100,540 -0.28(-6.10%)
Feb 08, 2006 4.440 4.653 4.343 4.636 57,626 +0.17(+3.73%)
Feb 07, 2006 4.614 4.653 4.421 4.469 116,522 -0.19(-4.15%)
Feb 06, 2006 4.662 4.759 4.459 4.662 55,151 +0.00(+0.00%)
Feb 03, 2006 4.769 4.827 4.653 4.662 36,311 -0.15(-3.21%)
Feb 02, 2006 4.885 4.885 4.730 4.817 69,603 -0.06(-1.19%)
Feb 01, 2006 4.711 4.885 4.701 4.875 56,454 +0.12(+2.44%)
Jan 31, 2006 4.856 4.885 4.691 4.759 69,558 -0.06(-1.20%)
Jan 30, 2006 4.836 4.885 4.798 4.817 39,449 -0.02(-0.40%)
Jan 27, 2006 4.701 4.846 4.633 4.836 80,248 +0.14(+2.88%)
Jan 26, 2006 4.595 4.711 4.488 4.701 73,285 +0.18(+4.07%)
Jan 25, 2006 4.517 4.537 4.401 4.517 46,791 +0.02(+0.43%)
Jan 24, 2006 4.237 4.527 4.237 4.498 119,047 +0.22(+5.20%)
Jan 23, 2006 4.188 4.324 4.126 4.275 180,854 +0.08(+1.84%)
Jan 20, 2006 4.469 4.469 4.198 4.198 152,749 -0.24(-5.45%)
Jan 19, 2006 4.537 4.537 4.372 4.440 129,660 -0.04(-0.86%)
Jan 18, 2006 4.392 4.498 4.392 4.479 34,705 +0.07(+1.54%)
Jan 17, 2006 4.575 4.575 4.392 4.411 57,309 -0.16(-3.59%)
Jan 13, 2006 4.372 4.585 4.343 4.575 66,854 +0.18(+4.19%)
Jan 12, 2006 4.362 4.534 4.353 4.392 118,888 -0.01(-0.22%)
Jan 11, 2006 4.720 4.749 4.372 4.401 441,836 -0.37(-7.71%)
Jan 10, 2006 4.827 4.836 4.672 4.769 73,298 -0.02(-0.40%)
Jan 09, 2006 4.788 4.856 4.682 4.788 70,357 -0.02(-0.40%)
Jan 06, 2006 4.846 4.962 4.798 4.807 63,660 -0.03(-0.60%)
Jan 05, 2006 4.720 4.894 4.711 4.836 34,095 +0.08(+1.63%)
Jan 04, 2006 4.788 4.817 4.643 4.759 71,059 -0.02(-0.40%)
Jan 03, 2006 4.778 4.817 4.633 4.778 119,069 +0.08(+1.65%)
Dec 30, 2005 4.662 4.740 4.595 4.701 115,049 -0.03(-0.61%)
Dec 29, 2005 4.856 4.856 4.672 4.730 56,989 -0.08(-1.61%)
Dec 28, 2005 4.701 4.836 4.643 4.807 43,420 +0.17(+3.76%)
Dec 27, 2005 4.740 4.846 4.633 4.633 106,896 -0.20(-4.20%)
Dec 23, 2005 4.788 4.856 4.691 4.836 52,709 +0.11(+2.25%)
Dec 22, 2005 4.614 4.759 4.614 4.730 33,429 +0.12(+2.52%)
Dec 21, 2005 4.575 4.682 4.546 4.614 87,368 +0.02(+0.42%)
Dec 20, 2005 4.662 4.672 4.575 4.595 143,490 -0.11(-2.26%)
Dec 19, 2005 4.943 5.011 4.653 4.701 236,716 -0.32(-6.36%)
Dec 16, 2005 5.185 5.214 4.924 5.020 269,370 -0.19(-3.71%)
Dec 15, 2005 5.223 5.272 4.972 5.214 116,436 -0.04(-0.74%)
Dec 14, 2005 5.281 5.417 5.185 5.252 93,664 +0.03(+0.56%)
Dec 13, 2005 5.223 5.291 5.175 5.223 114,358 +0.00(+0.00%)
Dec 12, 2005 5.243 5.320 5.200 5.223 85,230 -0.02(-0.37%)
Dec 09, 2005 5.078 5.320 5.001 5.243 231,866 +0.16(+3.24%)
Dec 08, 2005 4.991 5.117 4.991 5.078 92,429 +0.14(+2.74%)
Dec 07, 2005 4.914 5.001 4.914 4.943 60,022 -0.07(-1.35%)
Dec 06, 2005 5.069 5.069 4.982 5.011 89,333 +0.00(+0.00%)
Dec 05, 2005 4.953 5.069 4.953 5.011 84,781 -0.02(-0.38%)
Dec 02, 2005 5.069 5.069 4.949 5.030 74,779 -0.04(-0.76%)
Dec 01, 2005 4.749 5.078 4.653 5.069 256,201 +0.28(+5.86%)
Nov 30, 2005 4.710 4.807 4.633 4.788 87,211 +0.15(+3.12%)
Nov 29, 2005 4.566 4.807 4.566 4.643 42,031 +0.12(+2.56%)
Nov 28, 2005 4.836 4.836 4.527 4.527 78,891 -0.24(-5.07%)
Nov 25, 2005 4.827 4.836 4.749 4.769 24,900 -0.01(-0.20%)
Nov 23, 2005 4.672 4.802 4.633 4.778 49,341 +0.15(+3.13%)
Nov 22, 2005 4.546 4.691 4.546 4.633 58,807 +0.02(+0.42%)
Nov 21, 2005 4.682 4.740 4.566 4.614 56,353 -0.08(-1.65%)
Nov 18, 2005 4.701 4.711 4.566 4.691 56,159 +0.09(+1.89%)
Nov 17, 2005 4.517 4.657 4.459 4.604 47,039 +0.15(+3.25%)
Nov 16, 2005 4.527 4.682 4.430 4.459 47,529 -0.09(-1.91%)
Nov 15, 2005 4.595 4.691 4.546 4.546 83,056 -0.05(-1.05%)
Nov 14, 2005 4.701 4.836 4.488 4.595 139,046 -0.03(-0.63%)
Nov 11, 2005 4.508 4.672 4.488 4.624 70,603 +0.04(+0.84%)
Nov 10, 2005 4.304 4.788 4.227 4.585 215,805 +0.28(+6.52%)
Nov 09, 2005 4.295 4.382 4.130 4.304 55,649 +0.03(+0.68%)
Nov 08, 2005 4.353 4.382 4.150 4.275 49,409 -0.07(-1.56%)
Nov 07, 2005 4.198 4.353 4.188 4.343 108,963 +0.16(+3.94%)
Nov 04, 2005 3.985 4.179 3.985 4.179 253,809 +0.20(+5.11%)
Nov 03, 2005 4.169 4.217 3.947 3.976 166,658 -0.12(-2.84%)
Nov 02, 2005 3.898 4.179 3.889 4.092 128,529 +0.12(+2.92%)
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.