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

Bruker Corp (NQ: BRKR )

75.82 -1.69 (-2.18%)
Official Closing 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 (%)
Mar 31, 2008 15.13 15.22 14.56 14.89 535,435 -0.30(-1.97%)
Mar 28, 2008 15.20 15.48 14.98 15.19 569,351 +0.16(+1.09%)
Mar 27, 2008 15.08 15.24 14.67 15.02 630,428 +0.03(+0.19%)
Mar 26, 2008 15.65 15.71 14.77 14.99 1,133,719 -0.80(-5.08%)
Mar 25, 2008 14.84 16.12 14.51 15.80 1,451,419 +1.06(+7.22%)
Mar 24, 2008 14.53 14.89 14.29 14.73 1,741,376 +0.22(+1.53%)
Mar 21, 2008 14.22 14.59 13.93 14.51 2,031,618 +0.00(+0.00%)
Mar 20, 2008 14.22 14.59 13.93 14.51 2,031,618 +0.43(+3.02%)
Mar 19, 2008 14.92 15.30 14.06 14.08 990,069 -0.83(-5.58%)
Mar 18, 2008 14.16 14.94 13.81 14.92 1,107,636 +1.20(+8.74%)
Mar 17, 2008 13.51 13.79 13.07 13.72 957,627 +0.15(+1.14%)
Mar 14, 2008 14.41 14.41 13.42 13.56 693,989 -0.55(-3.91%)
Mar 13, 2008 13.68 14.41 13.66 14.11 1,439,996 +0.30(+2.17%)
Mar 12, 2008 14.11 14.36 13.68 13.81 673,823 -0.21(-1.52%)
Mar 11, 2008 14.09 14.40 13.64 14.03 1,010,789 +0.13(+0.90%)
Mar 10, 2008 14.07 14.10 13.52 13.90 947,864 -0.11(-0.76%)
Mar 07, 2008 13.53 14.27 13.33 14.01 1,473,674 +0.45(+3.28%)
Mar 06, 2008 14.51 14.60 13.52 13.56 1,680,293 -1.04(-7.09%)
Mar 05, 2008 14.37 14.63 14.12 14.60 1,222,473 +0.25(+1.75%)
Mar 04, 2008 13.57 14.64 13.46 14.35 2,659,743 +0.81(+6.00%)
Mar 03, 2008 13.20 13.81 12.95 13.53 1,787,761 +0.31(+2.34%)
Feb 29, 2008 12.29 13.29 12.29 13.22 1,616,364 +0.77(+6.22%)
Feb 28, 2008 12.74 14.24 12.30 12.45 2,640,290 +0.63(+5.32%)
Feb 27, 2008 10.92 11.94 10.75 11.82 1,473,103 +1.02(+9.40%)
Feb 26, 2008 10.42 10.93 10.42 10.81 860,481 +0.30(+2.85%)
Feb 25, 2008 10.14 10.69 10.06 10.51 297,040 +0.39(+3.82%)
Feb 22, 2008 10.08 10.16 9.935 10.12 392,643 +0.08(+0.77%)
Feb 21, 2008 9.877 10.15 9.722 10.04 594,528 +0.21(+2.16%)
Feb 20, 2008 9.606 9.935 9.538 9.828 309,176 +0.17(+1.80%)
Feb 19, 2008 9.461 9.741 9.325 9.654 419,202 +0.33(+3.53%)
Feb 18, 2008 9.983 10.17 9.306 9.325 497,458 +0.00(+0.00%)
Feb 15, 2008 9.983 10.17 9.306 9.325 497,458 -0.66(-6.59%)
Feb 14, 2008 10.44 10.45 9.770 9.983 415,879 -0.45(-4.36%)
Feb 13, 2008 10.10 10.49 10.07 10.44 318,423 +0.45(+4.45%)
Feb 12, 2008 9.809 10.09 9.809 9.993 340,841 +0.21(+2.18%)
Feb 11, 2008 9.857 9.925 9.625 9.780 326,970 -0.04(-0.39%)
Feb 08, 2008 9.848 9.954 9.577 9.819 232,414 -0.03(-0.29%)
Feb 07, 2008 9.548 9.973 9.538 9.848 495,836 +0.22(+2.31%)
Feb 06, 2008 9.645 9.915 9.499 9.625 620,844 +0.02(+0.20%)
Feb 05, 2008 10.12 10.16 9.606 9.606 238,185 -0.71(-6.85%)
Feb 04, 2008 10.24 10.36 10.10 10.31 303,654 +0.02(+0.19%)
Feb 01, 2008 9.993 10.43 9.809 10.29 426,554 +0.38(+3.80%)
Jan 31, 2008 9.915 10.13 9.538 9.915 555,123 -0.04(-0.39%)
Jan 30, 2008 10.12 10.40 9.925 9.954 405,958 -0.21(-2.09%)
Jan 29, 2008 10.55 10.55 10.09 10.17 287,245 -0.30(-2.87%)
Jan 28, 2008 10.52 10.53 10.30 10.47 569,349 -0.11(-1.01%)
Jan 25, 2008 10.73 10.94 10.33 10.57 561,513 -0.12(-1.09%)
Jan 24, 2008 11.38 11.52 10.44 10.69 651,974 -0.60(-5.31%)
Jan 23, 2008 10.72 11.37 10.69 11.29 678,757 +0.34(+3.09%)
Jan 22, 2008 10.84 11.36 10.79 10.95 808,667 -0.45(-3.99%)
Jan 21, 2008 11.15 11.71 11.12 11.41 781,891 +0.00(+0.00%)
Jan 18, 2008 11.15 11.71 11.12 11.41 781,891 +0.18(+1.64%)
Jan 17, 2008 11.30 11.54 11.10 11.22 276,618 -0.06(-0.52%)
Jan 16, 2008 11.13 11.66 10.98 11.28 361,431 +0.14(+1.22%)
Jan 15, 2008 11.08 11.20 11.02 11.14 487,944 -0.07(-0.60%)
Jan 14, 2008 11.24 11.39 11.11 11.21 299,626 +0.07(+0.61%)
Jan 11, 2008 11.55 11.64 11.12 11.14 226,582 -0.47(-4.08%)
Jan 10, 2008 11.30 11.84 10.99 11.62 521,943 +0.18(+1.61%)
Jan 09, 2008 11.43 11.62 11.13 11.43 445,470 +0.02(+0.17%)
Jan 08, 2008 11.72 12.16 11.37 11.41 589,940 -0.28(-2.40%)
Jan 07, 2008 11.98 12.26 11.70 11.70 1,062,010 -0.17(-1.47%)
Jan 04, 2008 12.30 12.41 11.83 11.87 632,306 -0.59(-4.74%)
Jan 03, 2008 12.72 12.96 12.44 12.46 632,479 -0.26(-2.05%)
Jan 02, 2008 12.96 13.19 12.52 12.72 834,831 -0.15(-1.13%)
Jan 01, 2008 12.51 13.05 12.48 12.87 815,779 +0.00(+0.00%)
Dec 31, 2007 12.51 13.05 12.48 12.87 815,779 +0.32(+2.54%)
Dec 28, 2007 12.80 12.86 12.52 12.55 356,197 -0.17(-1.37%)
Dec 27, 2007 12.81 12.86 12.48 12.72 403,796 -0.09(-0.68%)
Dec 26, 2007 12.57 12.91 12.21 12.81 803,497 +0.23(+1.85%)
Dec 24, 2007 12.38 12.65 12.38 12.58 235,560 +0.19(+1.56%)
Dec 21, 2007 11.93 12.68 11.91 12.38 1,866,447 +0.59(+5.00%)
Dec 20, 2007 11.59 11.80 11.30 11.79 660,087 +0.30(+2.61%)
Dec 19, 2007 11.46 11.81 11.20 11.49 410,240 -0.01(-0.08%)
Dec 18, 2007 11.25 11.53 11.09 11.50 491,588 +0.36(+3.21%)
Dec 17, 2007 11.01 11.38 10.76 11.14 459,852 +0.06(+0.52%)
Dec 14, 2007 11.37 11.44 11.01 11.09 231,678 -0.44(-3.78%)
Dec 13, 2007 11.31 11.56 11.09 11.52 372,821 +0.10(+0.85%)
Dec 12, 2007 11.98 12.08 11.21 11.42 658,044 -0.25(-2.15%)
Dec 11, 2007 11.87 12.19 11.57 11.68 731,279 -0.15(-1.31%)
Dec 10, 2007 11.81 11.90 11.66 11.83 515,017 +0.03(+0.25%)
Dec 07, 2007 11.50 11.85 11.48 11.80 569,352 +0.19(+1.67%)
Dec 06, 2007 11.78 11.89 11.54 11.61 756,183 -0.22(-1.88%)
Dec 05, 2007 11.68 12.04 11.61 11.83 1,109,289 +0.08(+0.66%)
Dec 04, 2007 10.55 11.84 10.32 11.75 1,828,174 +1.10(+10.35%)
Dec 03, 2007 9.480 10.92 9.480 10.65 1,495,735 +1.66(+18.51%)
Nov 30, 2007 8.958 9.209 8.716 8.987 694,408 +0.18(+2.09%)
Nov 29, 2007 8.803 8.948 8.726 8.803 1,253,080 +0.00(+0.00%)
Nov 28, 2007 8.580 8.996 8.580 8.803 524,516 +0.30(+3.53%)
Nov 27, 2007 8.503 8.638 8.445 8.503 193,794 +0.02(+0.23%)
Nov 26, 2007 8.745 8.822 8.445 8.484 218,927 -0.28(-3.20%)
Nov 23, 2007 8.726 8.832 8.484 8.764 140,450 +0.13(+1.46%)
Nov 21, 2007 8.755 8.948 8.619 8.638 210,570 -0.18(-2.08%)
Nov 20, 2007 8.822 8.987 8.638 8.822 379,756 -0.02(-0.22%)
Nov 19, 2007 8.919 9.006 8.793 8.842 268,177 -0.15(-1.72%)
Nov 16, 2007 9.190 9.248 8.832 8.996 391,289 -0.17(-1.90%)
Nov 15, 2007 9.316 9.354 9.074 9.171 201,852 -0.17(-1.86%)
Nov 14, 2007 9.451 9.456 9.258 9.345 247,633 -0.08(-0.82%)
Nov 13, 2007 9.432 9.650 8.832 9.422 570,890 +0.06(+0.62%)
Nov 12, 2007 9.267 9.674 9.190 9.364 323,641 +0.07(+0.73%)
Nov 09, 2007 9.461 9.499 9.258 9.296 469,987 -0.28(-2.93%)
Nov 08, 2007 9.461 9.664 9.209 9.577 361,303 +0.18(+1.96%)
Nov 07, 2007 9.577 9.625 9.219 9.393 488,751 -0.37(-3.77%)
Nov 06, 2007 9.645 9.819 9.499 9.761 386,985 +0.07(+0.70%)
Nov 05, 2007 9.674 9.935 9.480 9.693 424,004 -0.15(-1.57%)
Nov 02, 2007 9.935 10.06 9.732 9.848 879,249 -0.07(-0.68%)
Nov 01, 2007 9.674 9.983 9.490 9.915 777,356 -0.10(-0.97%)
Oct 31, 2007 9.896 10.01 9.722 10.01 694,522 +0.17(+1.77%)
Oct 30, 2007 9.819 9.915 9.451 9.838 1,332,715 +0.02(+0.20%)
Oct 29, 2007 9.770 10.24 9.625 9.819 1,013,579 +0.47(+5.07%)
Oct 26, 2007 8.784 9.432 8.735 9.345 581,620 +0.43(+4.77%)
Oct 25, 2007 8.871 9.054 8.784 8.919 216,350 +0.04(+0.44%)
Oct 24, 2007 8.745 8.890 8.638 8.880 263,509 +0.07(+0.77%)
Oct 23, 2007 8.774 8.871 8.648 8.813 256,566 +0.09(+1.00%)
Oct 22, 2007 8.493 8.774 8.145 8.726 363,465 +0.15(+1.69%)
Oct 19, 2007 8.871 8.871 8.397 8.580 388,617 -0.30(-3.38%)
Oct 18, 2007 8.658 8.880 8.639 8.880 299,324 +0.22(+2.57%)
Oct 17, 2007 8.658 8.958 8.319 8.658 772,928 +0.09(+1.02%)
Oct 16, 2007 8.571 8.600 8.368 8.571 174,451 -0.04(-0.45%)
Oct 15, 2007 8.716 8.726 8.348 8.609 297,605 -0.13(-1.44%)
Oct 12, 2007 8.658 8.735 8.532 8.735 174,149 +0.11(+1.23%)
Oct 11, 2007 8.755 8.793 8.522 8.629 343,467 -0.08(-0.89%)
Oct 10, 2007 8.561 8.706 8.551 8.706 245,843 +0.15(+1.69%)
Oct 09, 2007 8.658 8.658 8.484 8.561 399,416 -0.10(-1.12%)
Oct 08, 2007 8.464 8.706 8.464 8.658 399,868 +0.21(+2.52%)
Oct 05, 2007 8.890 9.093 8.426 8.445 2,326,969 +0.13(+1.51%)
Oct 04, 2007 8.252 8.368 8.164 8.319 315,815 +0.12(+1.42%)
Oct 03, 2007 8.358 8.435 8.145 8.203 440,693 -0.22(-2.64%)
Oct 02, 2007 8.503 8.600 8.348 8.426 204,527 -0.10(-1.14%)
Oct 01, 2007 8.513 8.561 8.455 8.522 332,841 +0.01(+0.11%)
Sep 28, 2007 8.832 8.851 8.445 8.513 395,430 -0.35(-3.93%)
Sep 27, 2007 8.784 8.861 8.513 8.861 422,621 +0.08(+0.88%)
Sep 26, 2007 8.619 8.784 8.551 8.784 373,565 +0.20(+2.37%)
Sep 25, 2007 8.464 8.686 8.358 8.580 441,519 +0.05(+0.57%)
Sep 24, 2007 8.474 8.571 8.426 8.532 256,195 +0.05(+0.57%)
Sep 21, 2007 8.435 8.571 8.329 8.484 949,160 +0.13(+1.50%)
Sep 20, 2007 8.174 8.638 7.997 8.358 860,406 +0.15(+1.77%)
Sep 19, 2007 8.319 8.503 7.990 8.213 514,985 -0.02(-0.23%)
Sep 18, 2007 7.778 8.261 7.700 8.232 431,270 +0.48(+6.24%)
Sep 17, 2007 7.778 7.787 7.690 7.749 262,799 -0.08(-0.99%)
Sep 14, 2007 7.729 7.826 7.594 7.826 287,733 +0.09(+1.13%)
Sep 13, 2007 7.526 7.807 7.449 7.739 313,169 +0.23(+3.09%)
Sep 12, 2007 7.420 7.545 7.342 7.507 674,770 +0.08(+1.04%)
Sep 11, 2007 7.178 7.449 7.158 7.429 711,256 +0.27(+3.78%)
Sep 10, 2007 6.994 7.236 6.781 7.158 357,638 +0.19(+2.78%)
Sep 07, 2007 7.091 7.091 6.868 6.965 248,322 -0.22(-3.10%)
Sep 06, 2007 6.868 7.236 6.868 7.187 295,715 +0.36(+5.24%)
Sep 05, 2007 6.752 6.917 6.713 6.830 259,802 +0.02(+0.28%)
Sep 04, 2007 6.888 7.110 6.771 6.810 234,038 -0.10(-1.40%)
Aug 31, 2007 6.946 7.110 6.771 6.907 203,924 +0.04(+0.56%)
Aug 30, 2007 6.994 7.120 6.820 6.868 167,449 -0.20(-2.87%)
Aug 29, 2007 6.839 7.071 6.704 7.071 233,561 +0.26(+3.84%)
Aug 28, 2007 6.946 7.013 6.771 6.810 218,736 -0.15(-2.22%)
Aug 27, 2007 7.062 7.110 6.917 6.965 158,969 -0.11(-1.50%)
Aug 24, 2007 7.004 7.168 6.675 7.071 190,424 +0.10(+1.39%)
Aug 23, 2007 7.100 7.110 6.791 6.975 214,929 +0.09(+1.26%)
Aug 22, 2007 6.868 6.917 6.607 6.888 431,634 +0.07(+0.99%)
Aug 21, 2007 6.907 6.926 6.791 6.820 508,507 -0.05(-0.70%)
Aug 20, 2007 6.897 7.062 6.568 6.868 696,927 -0.01(-0.14%)
Aug 17, 2007 7.652 7.729 6.801 6.878 556,550 -0.48(-6.57%)
Aug 16, 2007 7.168 7.468 6.917 7.362 531,971 +0.15(+2.15%)
Aug 15, 2007 7.255 7.391 7.120 7.207 328,583 -0.09(-1.19%)
Aug 14, 2007 7.255 7.381 7.178 7.294 290,903 +0.04(+0.53%)
Aug 13, 2007 7.120 7.400 7.120 7.255 440,891 +0.21(+3.02%)
Aug 10, 2007 6.152 7.410 6.094 7.042 907,840 +0.81(+13.04%)
Aug 09, 2007 6.810 6.820 6.094 6.230 1,634,315 -0.62(-9.04%)
Aug 08, 2007 7.274 7.439 6.810 6.849 1,584,232 -0.37(-5.09%)
Aug 07, 2007 7.536 7.603 7.158 7.216 809,911 -0.38(-4.97%)
Aug 06, 2007 7.487 7.671 7.381 7.594 520,411 +0.13(+1.68%)
Aug 03, 2007 7.458 7.739 7.420 7.468 839,513 -0.12(-1.53%)
Aug 02, 2007 7.497 7.613 7.255 7.584 894,537 -0.11(-1.38%)
Aug 01, 2007 7.565 7.749 7.478 7.690 398,083 +0.12(+1.53%)
Jul 31, 2007 7.855 8.368 7.526 7.574 1,201,618 -0.05(-0.63%)
Jul 30, 2007 7.603 7.768 7.197 7.623 574,876 +0.06(+0.77%)
Jul 27, 2007 7.807 7.836 7.449 7.565 628,942 -0.25(-3.22%)
Jul 26, 2007 7.787 7.913 7.652 7.816 370,725 -0.06(-0.74%)
Jul 25, 2007 7.807 7.952 7.507 7.874 393,748 +0.12(+1.50%)
Jul 24, 2007 7.923 7.990 7.652 7.758 339,728 -0.22(-2.79%)
Jul 23, 2007 8.010 8.213 7.894 7.981 177,207 +0.02(+0.24%)
Jul 20, 2007 8.348 8.426 7.768 7.961 429,612 -0.41(-4.86%)
Jul 19, 2007 8.358 8.435 8.203 8.368 338,698 +0.01(+0.12%)
Jul 18, 2007 8.435 8.455 8.184 8.358 160,607 -0.11(-1.26%)
Jul 17, 2007 8.329 8.551 8.329 8.464 325,892 +0.14(+1.63%)
Jul 16, 2007 8.590 8.600 8.184 8.329 433,595 -0.27(-3.15%)
Jul 13, 2007 8.503 8.629 8.416 8.600 333,670 +0.10(+1.14%)
Jul 12, 2007 8.513 8.648 8.455 8.503 449,081 -0.05(-0.57%)
Jul 11, 2007 8.503 8.600 8.377 8.551 228,423 +0.08(+0.91%)
Jul 10, 2007 8.784 8.784 8.445 8.474 193,422 -0.31(-3.52%)
Jul 09, 2007 8.919 8.929 8.648 8.784 129,625 -0.14(-1.52%)
Jul 06, 2007 8.938 8.987 8.745 8.919 174,910 -0.04(-0.43%)
Jul 05, 2007 8.880 8.967 8.726 8.958 295,267 +0.11(+1.20%)
Jul 03, 2007 8.861 8.861 8.716 8.851 151,553 +0.00(+0.00%)
Jul 02, 2007 8.803 8.861 8.687 8.851 371,760 +0.14(+1.55%)
Jun 29, 2007 8.822 8.890 8.629 8.716 467,418 -0.06(-0.66%)
Jun 28, 2007 8.871 8.890 8.638 8.774 228,526 -0.08(-0.87%)
Jun 27, 2007 9.112 9.112 8.774 8.851 1,079,881 +0.15(+1.78%)
Jun 26, 2007 8.493 8.716 8.387 8.697 323,039 +0.25(+2.98%)
Jun 25, 2007 8.464 8.638 8.281 8.445 470,578 -0.05(-0.57%)
Jun 22, 2007 8.726 8.784 8.493 8.493 2,623,472 -0.25(-2.88%)
Jun 21, 2007 8.784 8.890 8.571 8.745 307,688 -0.12(-1.31%)
Jun 20, 2007 8.996 9.122 8.842 8.861 876,721 -0.08(-0.87%)
Jun 19, 2007 8.745 8.996 8.667 8.938 244,688 +0.17(+1.99%)
Jun 18, 2007 8.667 8.880 8.484 8.764 270,118 -0.14(-1.52%)
Jun 15, 2007 8.958 8.987 8.793 8.900 489,479 +0.11(+1.21%)
Jun 14, 2007 8.813 9.045 8.784 8.793 364,602 -0.01(-0.11%)
Jun 13, 2007 8.851 8.987 8.755 8.803 1,222,923 -0.05(-0.55%)
Jun 12, 2007 8.919 9.064 8.774 8.851 756,289 -0.13(-1.40%)
Jun 11, 2007 8.348 9.025 8.271 8.977 963,123 +0.59(+7.04%)
Jun 08, 2007 8.290 8.406 8.232 8.387 293,633 +0.11(+1.29%)
Jun 07, 2007 8.455 8.513 8.232 8.281 461,954 -0.23(-2.73%)
Jun 06, 2007 8.339 8.561 8.271 8.513 802,843 +0.09(+1.03%)
Jun 05, 2007 8.561 8.561 8.232 8.426 364,168 -0.13(-1.47%)
Jun 04, 2007 8.571 8.667 8.339 8.551 439,812 +0.00(+0.00%)
Jun 01, 2007 8.368 8.697 8.368 8.551 595,012 +0.29(+3.51%)
May 31, 2007 7.913 8.300 7.913 8.261 670,813 +0.28(+3.52%)
May 30, 2007 8.145 8.290 7.816 7.981 1,386,423 -0.25(-3.06%)
May 29, 2007 8.484 8.513 8.164 8.232 553,636 -0.20(-2.41%)
May 25, 2007 8.232 8.513 8.164 8.435 811,266 +0.22(+2.71%)
May 24, 2007 8.474 8.571 8.058 8.213 672,483 -0.30(-3.52%)
May 23, 2007 8.590 8.677 8.478 8.513 521,321 -0.09(-1.01%)
May 22, 2007 8.455 8.784 8.455 8.600 392,237 +0.01(+0.11%)
May 21, 2007 8.580 8.609 8.426 8.590 238,414 +0.01(+0.11%)
May 18, 2007 8.600 8.687 8.493 8.580 431,390 -0.01(-0.11%)
May 17, 2007 8.851 8.851 8.493 8.590 543,297 -0.27(-3.06%)
May 16, 2007 8.948 9.058 8.561 8.861 381,821 -0.03(-0.33%)
May 15, 2007 8.716 9.103 8.658 8.890 744,510 +0.16(+1.88%)
May 14, 2007 8.745 8.793 8.667 8.726 439,638 +0.00(+0.00%)
May 11, 2007 8.726 8.813 8.687 8.726 301,109 +0.05(+0.56%)
May 10, 2007 8.745 8.784 8.474 8.677 844,159 -0.05(-0.55%)
May 09, 2007 8.513 8.900 8.340 8.726 1,133,848 +0.49(+5.99%)
May 08, 2007 8.406 8.580 8.126 8.232 873,999 -0.05(-0.58%)
May 07, 2007 8.010 8.455 7.932 8.281 1,205,616 +0.35(+4.39%)
May 04, 2007 8.590 8.638 7.903 7.932 1,030,759 -0.57(-6.71%)
May 03, 2007 8.755 8.755 8.464 8.503 711,630 -0.22(-2.55%)
May 02, 2007 8.871 8.900 8.522 8.726 906,612 -0.15(-1.64%)
May 01, 2007 10.98 11.11 8.493 8.871 2,707,156 -2.26(-20.33%)
Apr 30, 2007 11.06 11.18 10.86 11.13 546,161 +0.09(+0.79%)
Apr 27, 2007 10.93 11.07 10.70 11.05 481,499 +0.11(+0.97%)
Apr 26, 2007 10.90 11.07 10.80 10.94 238,133 +0.03(+0.27%)
Apr 25, 2007 10.83 11.07 10.78 10.91 296,665 +0.13(+1.17%)
Apr 24, 2007 11.05 11.12 10.71 10.79 262,767 -0.19(-1.76%)
Apr 23, 2007 10.73 11.01 10.70 10.98 327,851 +0.25(+2.34%)
Apr 20, 2007 10.74 10.82 10.67 10.73 269,088 +0.08(+0.73%)
Apr 19, 2007 10.69 10.91 10.35 10.65 497,502 -0.15(-1.43%)
Apr 18, 2007 10.79 10.98 10.72 10.81 285,092 -0.01(-0.09%)
Apr 17, 2007 10.83 10.96 10.71 10.81 382,920 +0.02(+0.18%)
Apr 16, 2007 10.75 10.99 10.69 10.80 642,088 +0.11(+1.00%)
Apr 13, 2007 10.54 10.82 10.54 10.69 305,835 +0.13(+1.19%)
Apr 12, 2007 10.32 10.63 10.19 10.56 371,202 +0.23(+2.25%)
Apr 11, 2007 10.33 10.48 10.22 10.33 283,253 +0.03(+0.28%)
Apr 10, 2007 10.40 10.40 10.19 10.30 227,858 -0.12(-1.11%)
Apr 09, 2007 10.27 10.70 10.22 10.42 965,232 +0.17(+1.70%)
Apr 05, 2007 10.33 10.44 10.16 10.24 276,205 -0.07(-0.66%)
Apr 04, 2007 10.24 10.43 10.12 10.31 587,694 +0.09(+0.85%)
Apr 03, 2007 9.925 10.31 9.877 10.22 757,815 +0.30(+3.02%)
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.