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

Bruker Corp (NQ: BRKR )

75.53 -0.28 (-0.38%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 17, 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 (%)
Sep 30, 2009 10.15 10.45 9.751 10.32 1,179,352 +0.17(+1.72%)
Sep 29, 2009 9.576 10.21 9.470 10.15 1,970,505 +0.61(+6.39%)
Sep 28, 2009 9.334 9.615 9.228 9.538 721,128 +0.25(+2.71%)
Sep 25, 2009 9.083 9.334 8.870 9.286 1,635,169 +0.20(+2.24%)
Sep 24, 2009 9.547 9.547 8.986 9.083 2,575,739 -0.39(-4.09%)
Sep 23, 2009 9.712 9.895 9.402 9.470 8,507,669 -0.27(-2.78%)
Sep 22, 2009 9.431 9.886 9.363 9.741 1,045,185 +0.24(+2.55%)
Sep 21, 2009 9.276 9.615 9.189 9.499 371,844 +0.18(+1.97%)
Sep 18, 2009 9.373 9.383 9.035 9.315 1,000,777 -0.38(-3.89%)
Sep 17, 2009 9.770 9.857 9.576 9.692 237,987 -0.08(-0.79%)
Sep 16, 2009 9.789 9.876 9.625 9.770 558,617 -0.02(-0.20%)
Sep 15, 2009 10.13 10.25 9.770 9.789 1,027,277 -0.44(-4.35%)
Sep 14, 2009 10.37 10.43 10.02 10.23 475,427 -0.22(-2.13%)
Sep 11, 2009 10.39 10.76 10.37 10.46 349,167 -0.01(-0.09%)
Sep 10, 2009 9.876 10.47 9.760 10.47 706,599 +0.55(+5.56%)
Sep 09, 2009 9.818 10.10 9.712 9.915 329,987 +0.06(+0.59%)
Sep 08, 2009 9.915 9.963 9.770 9.857 251,879 -0.09(-0.88%)
Sep 04, 2009 9.731 9.944 9.596 9.944 306,306 +0.22(+2.29%)
Sep 03, 2009 9.644 9.741 9.508 9.721 246,171 +0.10(+1.01%)
Sep 02, 2009 9.586 9.673 9.344 9.625 805,998 -0.05(-0.50%)
Sep 01, 2009 9.731 9.905 9.576 9.673 498,053 -0.15(-1.48%)
Aug 31, 2009 9.508 9.876 9.305 9.818 640,688 +0.25(+2.63%)
Aug 28, 2009 9.721 9.721 9.479 9.567 327,968 -0.15(-1.49%)
Aug 27, 2009 9.721 9.789 9.489 9.712 328,427 -0.02(-0.20%)
Aug 26, 2009 9.934 9.934 9.479 9.731 358,751 -0.20(-2.04%)
Aug 25, 2009 10.21 10.32 9.779 9.934 335,814 -0.04(-0.39%)
Aug 24, 2009 9.963 10.18 9.915 9.973 307,442 +0.08(+0.78%)
Aug 21, 2009 9.866 9.944 9.683 9.895 343,946 +0.15(+1.49%)
Aug 20, 2009 9.886 10.00 9.663 9.750 381,660 -0.11(-1.08%)
Aug 19, 2009 9.479 9.876 9.479 9.857 433,793 +0.29(+3.03%)
Aug 18, 2009 9.673 9.702 9.479 9.567 331,718 -0.08(-0.80%)
Aug 17, 2009 9.596 9.818 9.441 9.644 320,972 -0.31(-3.11%)
Aug 14, 2009 10.27 10.27 9.847 9.953 314,606 -0.30(-2.92%)
Aug 13, 2009 10.31 10.54 10.03 10.25 428,700 +0.03(+0.28%)
Aug 12, 2009 9.818 10.36 9.683 10.22 403,390 +0.39(+3.93%)
Aug 11, 2009 9.818 9.915 9.702 9.837 354,052 -0.03(-0.29%)
Aug 10, 2009 9.818 9.944 9.721 9.866 380,899 +0.02(+0.20%)
Aug 07, 2009 9.982 10.06 9.683 9.847 509,446 -0.03(-0.29%)
Aug 06, 2009 10.33 10.42 9.808 9.876 442,122 -0.38(-3.68%)
Aug 05, 2009 10.41 10.42 10.15 10.25 499,108 -0.16(-1.58%)
Aug 04, 2009 9.789 10.54 9.789 10.42 686,187 +0.66(+6.74%)
Aug 03, 2009 9.654 9.944 9.596 9.760 386,939 +0.03(+0.30%)
Jul 31, 2009 9.209 9.981 9.209 9.731 720,904 +0.44(+4.68%)
Jul 30, 2009 8.851 9.354 8.754 9.296 522,748 +0.58(+6.66%)
Jul 29, 2009 8.725 8.918 8.667 8.715 327,570 -0.11(-1.21%)
Jul 28, 2009 8.812 8.899 8.696 8.822 586,502 -0.03(-0.33%)
Jul 27, 2009 8.744 8.957 8.512 8.851 328,694 +0.20(+2.35%)
Jul 24, 2009 8.609 8.725 8.513 8.648 224,415 -0.01(-0.11%)
Jul 23, 2009 8.270 8.918 8.270 8.657 467,253 +0.39(+4.68%)
Jul 22, 2009 8.377 8.493 8.183 8.270 374,486 -0.15(-1.84%)
Jul 21, 2009 8.435 8.667 8.338 8.425 183,485 +0.06(+0.69%)
Jul 20, 2009 8.232 8.377 8.125 8.367 270,932 +0.23(+2.85%)
Jul 17, 2009 7.912 8.328 7.912 8.135 242,137 -0.15(-1.75%)
Jul 16, 2009 8.125 8.290 8.067 8.280 174,048 +0.14(+1.66%)
Jul 15, 2009 8.009 8.183 7.854 8.145 301,165 +0.25(+3.19%)
Jul 14, 2009 8.000 8.106 7.806 7.893 290,271 -0.09(-1.09%)
Jul 13, 2009 7.835 8.019 7.642 7.980 433,962 +0.15(+1.98%)
Jul 10, 2009 7.738 7.903 7.700 7.825 437,062 +0.08(+1.00%)
Jul 09, 2009 7.835 7.932 7.738 7.748 407,659 -0.06(-0.74%)
Jul 08, 2009 7.970 8.125 7.729 7.806 505,022 -0.21(-2.65%)
Jul 07, 2009 8.328 8.406 7.951 8.019 856,559 -0.28(-3.38%)
Jul 06, 2009 8.851 8.851 8.280 8.299 719,631 -0.60(-6.74%)
Jul 02, 2009 9.189 9.218 8.831 8.899 1,178,335 -0.42(-4.47%)
Jul 01, 2009 9.073 9.402 8.909 9.315 349,319 +0.36(+4.00%)
Jun 30, 2009 9.044 9.170 8.783 8.957 348,856 -0.04(-0.43%)
Jun 29, 2009 9.015 9.093 8.716 8.996 305,506 -0.01(-0.11%)
Jun 26, 2009 8.986 9.112 8.831 9.005 776,785 -0.06(-0.64%)
Jun 25, 2009 8.899 9.073 8.841 9.064 857,889 +0.01(+0.11%)
Jun 24, 2009 8.851 9.093 8.725 9.054 1,178,074 +0.30(+3.43%)
Jun 23, 2009 8.319 8.812 8.299 8.754 1,256,157 +0.45(+5.48%)
Jun 22, 2009 8.464 8.464 8.067 8.299 662,650 -0.26(-3.05%)
Jun 19, 2009 8.309 8.764 8.299 8.561 1,145,679 +0.41(+4.98%)
Jun 18, 2009 7.787 8.222 7.748 8.154 567,153 +0.37(+4.72%)
Jun 17, 2009 7.661 7.903 7.642 7.787 638,724 +0.11(+1.39%)
Jun 16, 2009 7.680 7.806 7.516 7.680 610,414 -0.45(-5.59%)
Jun 15, 2009 8.125 8.154 7.961 8.135 664,402 +0.05(+0.60%)
Jun 12, 2009 7.883 8.096 7.758 8.087 377,688 +0.20(+2.58%)
Jun 11, 2009 7.535 7.980 7.526 7.883 584,698 +0.28(+3.69%)
Jun 10, 2009 7.729 7.729 7.477 7.603 652,202 -0.13(-1.63%)
Jun 09, 2009 7.671 7.806 7.661 7.729 496,068 +0.03(+0.38%)
Jun 08, 2009 7.729 7.825 7.593 7.700 558,768 -0.05(-0.62%)
Jun 05, 2009 7.680 7.845 7.419 7.748 874,689 +0.17(+2.30%)
Jun 04, 2009 7.351 7.690 7.187 7.574 601,789 +0.22(+3.03%)
Jun 03, 2009 7.332 7.651 7.255 7.351 553,400 -0.03(-0.39%)
Jun 02, 2009 6.723 7.409 6.713 7.380 2,350,182 +0.62(+9.16%)
Jun 01, 2009 6.549 6.935 6.307 6.761 1,833,882 +0.44(+7.04%)
May 29, 2009 6.123 6.336 6.113 6.316 613,851 +0.19(+3.16%)
May 28, 2009 6.065 6.181 5.949 6.123 700,302 -0.03(-0.47%)
May 27, 2009 6.191 6.287 6.050 6.152 366,080 -0.14(-2.15%)
May 26, 2009 6.152 6.316 6.065 6.287 450,125 +0.10(+1.56%)
May 22, 2009 6.297 6.297 6.181 6.191 150,856 -0.09(-1.39%)
May 21, 2009 6.345 6.403 6.171 6.278 383,124 -0.21(-3.28%)
May 20, 2009 6.462 6.582 6.452 6.491 581,056 +0.01(+0.15%)
May 19, 2009 6.491 6.587 6.394 6.481 346,063 -0.09(-1.33%)
May 18, 2009 6.578 6.578 6.258 6.568 425,948 +0.04(+0.59%)
May 15, 2009 6.742 6.742 6.481 6.529 253,451 -0.02(-0.30%)
May 14, 2009 6.529 6.607 6.316 6.549 653,670 +0.00(+0.00%)
May 13, 2009 6.906 7.013 6.520 6.549 518,490 -0.48(-6.88%)
May 12, 2009 7.158 7.197 6.868 7.032 423,392 -0.13(-1.76%)
May 11, 2009 6.974 7.197 6.781 7.158 682,083 +0.11(+1.51%)
May 08, 2009 6.713 7.332 6.674 7.052 1,469,319 -0.28(-3.83%)
May 07, 2009 7.400 7.497 7.255 7.332 339,947 +0.03(+0.40%)
May 06, 2009 7.100 7.438 7.061 7.303 653,978 +0.23(+3.28%)
May 05, 2009 6.974 7.216 6.935 7.071 453,773 +0.07(+0.97%)
May 04, 2009 6.935 7.003 6.607 7.003 467,955 +0.38(+5.69%)
May 01, 2009 6.326 6.723 6.297 6.626 794,848 +0.26(+4.10%)
Apr 30, 2009 6.365 6.568 6.046 6.365 890,501 -0.02(-0.30%)
Apr 29, 2009 6.287 6.471 6.210 6.384 444,020 +0.15(+2.33%)
Apr 28, 2009 5.978 6.316 5.968 6.239 587,169 +0.20(+3.37%)
Apr 27, 2009 6.133 6.210 5.978 6.036 296,802 -0.22(-3.55%)
Apr 24, 2009 6.075 6.316 5.736 6.258 672,056 +0.20(+3.35%)
Apr 23, 2009 6.423 6.423 5.997 6.055 582,827 -0.38(-5.86%)
Apr 22, 2009 6.297 6.558 6.287 6.433 324,592 +0.06(+0.91%)
Apr 21, 2009 6.287 6.510 6.229 6.374 483,935 +0.04(+0.61%)
Apr 20, 2009 6.626 6.665 6.287 6.336 350,897 -0.42(-6.16%)
Apr 17, 2009 6.694 6.868 6.558 6.752 728,314 +0.10(+1.45%)
Apr 16, 2009 6.326 6.699 6.239 6.655 929,765 +0.38(+6.01%)
Apr 15, 2009 6.191 6.500 6.152 6.278 543,962 +0.02(+0.31%)
Apr 14, 2009 6.249 6.384 6.094 6.258 631,981 -0.17(-2.71%)
Apr 13, 2009 6.249 6.462 6.220 6.433 356,151 +0.08(+1.22%)
Apr 09, 2009 5.978 6.452 5.900 6.355 474,583 +0.46(+7.88%)
Apr 08, 2009 5.823 5.910 5.804 5.891 539,972 +0.10(+1.67%)
Apr 07, 2009 5.755 5.900 5.581 5.794 812,833 -0.08(-1.32%)
Apr 06, 2009 5.959 5.959 5.804 5.871 700,634 -0.20(-3.34%)
Apr 03, 2009 6.046 6.142 5.852 6.075 292,517 +0.03(+0.48%)
Apr 02, 2009 5.852 6.374 5.852 6.046 721,542 +0.37(+6.47%)
Apr 01, 2009 5.465 5.746 5.272 5.678 1,011,640 -0.28(-4.71%)
Mar 31, 2009 5.930 6.287 5.900 5.959 769,459 +0.09(+1.48%)
Mar 30, 2009 5.562 5.949 5.562 5.871 631,996 +0.07(+1.17%)
Mar 26, 2009 5.842 5.949 5.649 5.804 474,174 +0.00(+0.00%)
Mar 25, 2009 5.456 5.930 5.456 5.804 789,316 +0.39(+7.14%)
Mar 24, 2009 5.310 5.678 5.281 5.417 563,294 -0.04(-0.71%)
Mar 23, 2009 5.194 5.456 4.962 5.456 911,849 +0.23(+4.44%)
Mar 20, 2009 5.630 5.949 5.194 5.223 1,106,275 -0.34(-6.09%)
Mar 19, 2009 5.475 5.697 5.397 5.562 548,203 +0.10(+1.77%)
Mar 18, 2009 5.320 5.591 5.272 5.465 1,027,737 +0.06(+1.07%)
Mar 17, 2009 4.933 5.494 4.836 5.407 955,781 +0.46(+9.39%)
Mar 16, 2009 4.972 5.107 4.846 4.943 476,221 +0.02(+0.39%)
Mar 13, 2009 4.691 4.991 4.643 4.924 724,379 +0.27(+5.82%)
Mar 12, 2009 4.275 4.749 4.275 4.653 1,312,476 +0.34(+7.85%)
Mar 11, 2009 4.256 4.498 4.092 4.314 474,832 +0.08(+1.83%)
Mar 10, 2009 4.121 4.343 4.092 4.237 1,017,605 +0.24(+6.05%)
Mar 09, 2009 3.676 4.111 3.676 3.995 675,393 +0.30(+8.12%)
Mar 06, 2009 3.714 3.956 3.579 3.695 678,867 +0.02(+0.53%)
Mar 05, 2009 3.569 4.034 3.473 3.676 1,362,435 -0.03(-0.78%)
Mar 04, 2009 3.811 4.092 3.560 3.705 2,249,764 +0.24(+6.98%)
Mar 02, 2009 3.898 3.995 3.357 3.463 983,116 -0.61(-14.96%)
Feb 27, 2009 4.082 4.198 3.830 4.072 513,343 +0.07(+1.69%)
Feb 26, 2009 3.937 4.140 3.908 4.005 318,765 +0.09(+2.22%)
Feb 25, 2009 4.130 4.130 3.898 3.918 311,542 -0.26(-6.25%)
Feb 24, 2009 3.840 4.217 3.840 4.179 471,987 +0.39(+10.20%)
Feb 23, 2009 4.324 4.324 3.763 3.792 714,990 -0.54(-12.50%)
Feb 20, 2009 4.508 4.633 4.227 4.333 452,177 -0.25(-5.49%)
Feb 19, 2009 4.962 5.107 4.575 4.585 607,764 -0.29(-5.95%)
Feb 18, 2009 5.001 5.059 4.817 4.875 529,296 -0.09(-1.75%)
Feb 17, 2009 4.740 5.088 4.653 4.962 533,358 +0.07(+1.38%)
Feb 13, 2009 4.827 5.078 4.749 4.894 578,114 +0.06(+1.20%)
Feb 12, 2009 4.643 4.943 4.624 4.836 706,342 +0.11(+2.25%)
Feb 11, 2009 4.382 4.740 4.372 4.730 524,839 +0.39(+8.91%)
Feb 10, 2009 4.295 4.440 4.169 4.343 638,996 +0.07(+1.58%)
Feb 09, 2009 4.556 4.653 4.217 4.275 619,691 -0.32(-6.95%)
Feb 06, 2009 4.392 4.711 4.392 4.595 529,663 +0.22(+5.09%)
Feb 05, 2009 4.140 4.469 4.087 4.372 539,421 +0.18(+4.39%)
Feb 04, 2009 4.053 4.382 3.956 4.188 672,717 +0.13(+3.10%)
Feb 03, 2009 4.005 4.101 3.918 4.063 668,219 +0.09(+2.19%)
Feb 02, 2009 3.860 4.014 3.734 3.976 886,009 +0.08(+1.99%)
Jan 30, 2009 3.869 3.918 3.705 3.898 823,052 +0.08(+2.03%)
Jan 29, 2009 3.985 4.043 3.821 3.821 477,625 -0.21(-5.28%)
Jan 28, 2009 3.869 4.082 3.850 4.034 588,928 +0.21(+5.57%)
Jan 27, 2009 3.860 3.869 3.705 3.821 978,807 -0.01(-0.25%)
Jan 26, 2009 3.830 3.956 3.763 3.830 310,753 +0.00(+0.00%)
Jan 23, 2009 3.840 4.014 3.792 3.830 464,726 -0.08(-1.98%)
Jan 22, 2009 4.150 4.150 3.879 3.908 329,343 -0.37(-8.60%)
Jan 21, 2009 3.966 4.275 3.889 4.275 554,605 +0.36(+9.14%)
Jan 20, 2009 4.063 4.063 3.879 3.918 455,758 -0.15(-3.80%)
Jan 16, 2009 4.246 4.314 3.918 4.072 688,932 -0.14(-3.22%)
Jan 15, 2009 4.324 4.459 3.927 4.208 1,589,400 -0.17(-3.97%)
Jan 14, 2009 3.192 4.556 3.192 4.382 2,600,986 +1.14(+35.22%)
Jan 13, 2009 3.366 3.386 3.144 3.240 1,691,250 -0.13(-3.74%)
Jan 12, 2009 3.627 3.647 3.347 3.366 1,084,976 -0.21(-5.95%)
Jan 09, 2009 3.976 3.995 3.569 3.579 629,147 -0.41(-10.19%)
Jan 08, 2009 3.956 4.024 3.840 3.985 506,644 -0.01(-0.24%)
Jan 07, 2009 4.053 4.150 3.879 3.995 430,403 -0.14(-3.28%)
Jan 06, 2009 4.150 4.246 3.898 4.130 748,124 +0.15(+3.89%)
Jan 05, 2009 4.285 4.285 3.927 3.976 525,240 -0.26(-6.16%)
Jan 02, 2009 3.966 4.237 3.927 4.237 434,001 +0.33(+8.42%)
Dec 31, 2008 3.830 3.976 3.695 3.908 953,485 +0.08(+2.02%)
Dec 30, 2008 3.676 3.830 3.444 3.830 1,199,445 +0.23(+6.45%)
Dec 29, 2008 3.985 4.092 3.463 3.598 1,429,919 -0.44(-11.00%)
Dec 26, 2008 4.053 4.217 3.879 4.043 315,270 -0.03(-0.71%)
Dec 24, 2008 4.121 4.140 4.024 4.072 173,730 -0.04(-0.94%)
Dec 23, 2008 4.246 4.392 4.092 4.111 372,749 -0.12(-2.75%)
Dec 22, 2008 4.430 4.430 3.976 4.227 505,367 -0.21(-4.79%)
Dec 19, 2008 4.575 4.701 4.266 4.440 930,718 -0.03(-0.65%)
Dec 18, 2008 4.585 4.807 4.353 4.469 550,809 -0.04(-0.86%)
Dec 17, 2008 4.237 4.624 4.227 4.508 384,680 +0.16(+3.79%)
Dec 16, 2008 3.985 4.353 3.869 4.343 733,896 +0.51(+13.38%)
Dec 15, 2008 4.227 4.411 3.743 3.830 665,960 -0.43(-10.00%)
Dec 12, 2008 4.053 4.256 3.898 4.256 786,857 +0.02(+0.46%)
Dec 11, 2008 4.411 4.537 4.140 4.237 482,063 -0.27(-6.01%)
Dec 10, 2008 4.246 4.566 4.246 4.508 479,368 +0.32(+7.62%)
Dec 09, 2008 4.546 4.575 4.150 4.188 793,993 -0.32(-7.08%)
Dec 08, 2008 4.595 4.691 4.382 4.508 746,474 +0.09(+1.97%)
Dec 05, 2008 4.072 4.440 3.995 4.421 518,455 +0.28(+6.78%)
Dec 04, 2008 4.227 4.353 4.082 4.140 646,002 -0.16(-3.82%)
Dec 03, 2008 3.947 4.333 3.521 4.304 1,013,014 +0.63(+17.11%)
Dec 02, 2008 3.666 3.782 3.589 3.676 1,869,831 +0.07(+1.88%)
Dec 01, 2008 4.392 4.411 3.569 3.608 1,515,686 -0.94(-20.64%)
Nov 28, 2008 4.285 4.546 4.285 4.546 307,492 +0.27(+6.33%)
Nov 26, 2008 3.927 4.372 3.801 4.275 1,058,915 +0.33(+8.33%)
Nov 25, 2008 4.266 4.353 3.656 3.947 812,553 -0.30(-7.06%)
Nov 24, 2008 3.424 4.256 3.308 4.246 917,085 +0.90(+26.88%)
Nov 21, 2008 3.308 3.386 2.970 3.347 1,337,348 +0.09(+2.67%)
Nov 20, 2008 3.927 4.150 3.115 3.260 1,629,481 -0.71(-17.80%)
Nov 19, 2008 3.995 4.353 3.956 3.966 662,078 -0.15(-3.76%)
Nov 18, 2008 4.198 4.256 3.947 4.121 696,939 -0.08(-1.84%)
Nov 17, 2008 4.430 4.527 4.169 4.198 461,314 -0.26(-5.86%)
Nov 14, 2008 4.846 5.040 4.440 4.459 912,910 -0.44(-9.07%)
Nov 13, 2008 4.169 4.924 4.121 4.904 750,014 +0.74(+17.91%)
Nov 12, 2008 4.682 4.846 4.130 4.159 1,043,559 -0.60(-12.60%)
Nov 11, 2008 4.885 4.933 4.604 4.759 616,146 -0.28(-5.57%)
Nov 10, 2008 5.059 5.368 5.001 5.040 613,977 -0.10(-1.88%)
Nov 07, 2008 5.417 5.456 5.011 5.136 1,042,790 -0.17(-3.28%)
Nov 06, 2008 5.349 5.688 5.281 5.310 1,087,262 -0.16(-3.00%)
Nov 05, 2008 5.301 6.065 5.098 5.475 1,884,770 +0.28(+5.40%)
Nov 04, 2008 5.165 5.562 4.943 5.194 2,554,816 +0.77(+17.51%)
Nov 03, 2008 4.324 4.430 4.043 4.421 2,042,380 +0.46(+11.74%)
Oct 31, 2008 3.598 4.092 3.289 3.956 4,425,354 +0.42(+11.75%)
Oct 30, 2008 5.030 5.214 3.357 3.540 5,699,371 -1.47(-29.34%)
Oct 29, 2008 5.688 6.007 5.011 5.011 1,236,853 -0.66(-11.60%)
Oct 28, 2008 5.988 6.249 5.610 5.668 1,174,784 -0.25(-4.25%)
Oct 27, 2008 6.723 6.742 5.910 5.920 472,791 -0.74(-11.18%)
Oct 24, 2008 6.965 6.974 6.510 6.665 606,223 -0.70(-9.46%)
Oct 23, 2008 8.038 8.396 7.206 7.361 642,468 -0.63(-7.87%)
Oct 22, 2008 8.561 8.909 7.932 7.990 370,327 -0.76(-8.73%)
Oct 21, 2008 8.725 9.112 8.638 8.754 403,651 -0.11(-1.20%)
Oct 20, 2008 9.035 9.170 8.802 8.860 913,869 +0.02(+0.22%)
Oct 17, 2008 8.706 10.02 8.483 8.841 432,560 -0.10(-1.08%)
Oct 16, 2008 8.793 9.199 8.493 8.938 914,413 +0.23(+2.67%)
Oct 15, 2008 9.325 10.10 8.686 8.706 454,659 -1.22(-12.28%)
Oct 14, 2008 10.30 10.46 9.789 9.924 749,336 -0.05(-0.48%)
Oct 13, 2008 9.344 9.992 9.219 9.973 757,948 +0.97(+10.74%)
Oct 10, 2008 8.706 9.247 7.883 9.005 1,272,479 +0.13(+1.42%)
Oct 09, 2008 9.770 10.18 8.851 8.880 828,763 -0.75(-7.83%)
Oct 08, 2008 9.915 10.14 9.238 9.634 1,549,154 -0.53(-5.23%)
Oct 07, 2008 11.03 11.26 10.07 10.17 648,626 -0.74(-6.74%)
Oct 06, 2008 11.61 11.61 10.43 10.90 837,091 -0.92(-7.77%)
Oct 03, 2008 12.22 12.57 11.81 11.82 399,291 -0.22(-1.85%)
Oct 02, 2008 12.67 12.82 12.00 12.04 408,168 -0.73(-5.68%)
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.