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

Bruker Corp (NQ: BRKR )

75.18 -0.64 (-0.84%)
Streaming Delayed Price Updated: 12:49 PM 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 (%)
Oct 29, 2004 3.231 3.337 3.202 3.337 79,706 +0.14(+4.23%)
Oct 28, 2004 3.173 3.289 3.173 3.202 75,364 +0.02(+0.61%)
Oct 27, 2004 3.095 3.206 2.991 3.182 130,467 +0.09(+2.81%)
Oct 26, 2004 3.144 3.144 3.008 3.095 85,496 +0.04(+1.27%)
Oct 25, 2004 3.047 3.095 3.008 3.057 85,703 -0.02(-0.63%)
Oct 22, 2004 3.106 3.134 3.047 3.076 67,818 -0.05(-1.55%)
Oct 21, 2004 3.124 3.144 3.095 3.124 28,636 +0.02(+0.62%)
Oct 20, 2004 3.115 3.144 3.086 3.105 30,600 +0.01(+0.31%)
Oct 19, 2004 3.144 3.182 3.095 3.095 49,623 -0.05(-1.54%)
Oct 18, 2004 3.037 3.182 3.037 3.144 84,772 +0.13(+4.17%)
Oct 15, 2004 3.018 3.086 2.989 3.018 197,665 +0.04(+1.30%)
Oct 14, 2004 3.037 3.047 2.979 2.979 113,616 -0.02(-0.65%)
Oct 13, 2004 3.105 3.115 2.979 2.999 370,415 -0.11(-3.43%)
Oct 12, 2004 3.144 3.174 3.086 3.105 76,708 -0.07(-2.13%)
Oct 11, 2004 3.240 3.240 3.163 3.173 225,681 -0.04(-1.20%)
Oct 08, 2004 3.192 3.386 3.192 3.211 84,255 -0.12(-3.49%)
Oct 07, 2004 3.386 3.482 3.279 3.327 273,340 -0.18(-5.23%)
Oct 06, 2004 3.279 3.511 3.250 3.511 444,229 +0.31(+9.67%)
Oct 05, 2004 3.289 3.289 3.192 3.202 47,762 -0.09(-2.65%)
Oct 04, 2004 3.289 3.444 3.231 3.289 69,162 -0.10(-2.86%)
Oct 01, 2004 3.361 3.395 3.299 3.386 33,495 +0.04(+1.16%)
Sep 30, 2004 3.289 3.376 3.289 3.347 44,350 +0.00(+0.00%)
Sep 29, 2004 3.366 3.434 3.298 3.347 34,012 -0.06(-1.70%)
Sep 28, 2004 3.463 3.492 3.395 3.405 83,945 +0.08(+2.33%)
Sep 27, 2004 3.376 3.434 3.318 3.327 62,442 -0.11(-3.10%)
Sep 24, 2004 3.386 3.531 3.386 3.434 84,565 +0.00(+0.00%)
Sep 23, 2004 3.482 3.482 3.376 3.434 168,821 -0.01(-0.28%)
Sep 22, 2004 3.444 3.482 3.337 3.444 92,009 -0.01(-0.28%)
Sep 21, 2004 3.240 3.531 3.240 3.453 64,303 +0.15(+4.69%)
Sep 20, 2004 3.482 3.482 3.289 3.298 27,396 -0.10(-2.85%)
Sep 17, 2004 3.376 3.540 3.347 3.395 121,576 +0.00(+0.00%)
Sep 16, 2004 3.260 3.395 3.240 3.395 77,432 +0.11(+3.24%)
Sep 15, 2004 3.395 3.444 3.269 3.289 251,113 -0.08(-2.30%)
Sep 14, 2004 3.347 3.395 3.318 3.366 41,249 +0.03(+0.87%)
Sep 13, 2004 3.279 3.434 3.279 3.337 102,140 -0.03(-0.86%)
Sep 10, 2004 3.182 3.395 3.105 3.366 58,513 +0.20(+6.42%)
Sep 09, 2004 3.250 3.289 3.134 3.163 337,539 -0.03(-0.91%)
Sep 08, 2004 3.386 3.386 3.192 3.192 60,167 -0.17(-5.17%)
Sep 07, 2004 3.424 3.434 3.289 3.366 48,795 -0.07(-1.97%)
Sep 03, 2004 3.415 3.434 3.240 3.434 39,595 +0.08(+2.31%)
Sep 02, 2004 3.395 3.434 3.289 3.357 46,831 +0.01(+0.29%)
Sep 01, 2004 3.492 4.043 3.221 3.347 134,292 -0.11(-3.08%)
Aug 31, 2004 3.250 3.453 3.057 3.453 67,818 +0.25(+7.86%)
Aug 30, 2004 3.144 3.289 3.144 3.202 25,741 -0.06(-1.78%)
Aug 27, 2004 3.250 3.376 3.193 3.260 57,066 +0.02(+0.60%)
Aug 26, 2004 3.386 3.473 3.047 3.240 686,451 -0.22(-6.42%)
Aug 25, 2004 3.550 3.589 3.347 3.463 73,504 -0.02(-0.56%)
Aug 24, 2004 3.714 3.743 3.482 3.482 24,811 -0.15(-4.00%)
Aug 23, 2004 3.637 3.724 3.560 3.627 51,000 +0.14(+3.88%)
Aug 20, 2004 3.415 3.589 3.415 3.492 35,046 +0.13(+3.74%)
Aug 19, 2004 3.395 3.502 3.337 3.366 27,912 -0.12(-3.33%)
Aug 18, 2004 3.463 3.569 3.395 3.482 64,406 -0.08(-2.17%)
Aug 17, 2004 3.521 3.753 3.482 3.560 47,038 +0.15(+4.55%)
Aug 16, 2004 3.473 3.550 3.386 3.405 70,609 +0.01(+0.28%)
Aug 13, 2004 3.434 3.463 3.386 3.395 57,583 +0.01(+0.29%)
Aug 12, 2004 3.386 3.511 3.357 3.386 93,663 +0.00(+0.00%)
Aug 11, 2004 3.395 3.482 3.347 3.386 63,372 -0.05(-1.41%)
Aug 10, 2004 3.405 3.521 3.386 3.434 38,147 -0.01(-0.28%)
Aug 09, 2004 3.695 3.695 3.444 3.444 36,700 -0.14(-3.78%)
Aug 06, 2004 3.627 3.753 3.386 3.579 228,162 -0.13(-3.39%)
Aug 05, 2004 3.753 3.763 3.618 3.705 68,955 -0.08(-2.05%)
Aug 04, 2004 3.772 3.927 3.144 3.782 134,705 +0.00(+0.00%)
Aug 03, 2004 3.869 3.879 3.782 3.782 37,704 -0.09(-2.25%)
Aug 02, 2004 3.927 4.024 3.782 3.869 92,526 -0.07(-1.72%)
Jul 30, 2004 3.948 4.024 3.908 3.937 43,626 -0.05(-1.21%)
Jul 29, 2004 4.111 4.121 3.937 3.985 74,331 -0.06(-1.44%)
Jul 28, 2004 4.063 4.092 3.898 4.043 213,275 -0.04(-0.95%)
Jul 27, 2004 4.111 4.159 4.043 4.082 451,052 -0.03(-0.71%)
Jul 26, 2004 4.121 4.159 4.092 4.111 94,283 -0.01(-0.23%)
Jul 23, 2004 4.130 4.169 4.111 4.121 51,277 -0.01(-0.23%)
Jul 22, 2004 4.304 4.304 4.082 4.130 145,250 +0.01(+0.23%)
Jul 21, 2004 4.227 4.227 4.072 4.121 50,553 -0.03(-0.70%)
Jul 20, 2004 4.082 4.208 4.063 4.150 73,710 +0.09(+2.12%)
Jul 19, 2004 4.024 4.140 3.937 4.064 55,929 +0.05(+1.23%)
Jul 16, 2004 4.092 4.101 3.966 4.014 135,222 -0.05(-1.19%)
Jul 15, 2004 4.488 4.488 3.985 4.063 395,743 -0.53(-11.58%)
Jul 14, 2004 4.585 4.691 4.537 4.595 87,150 -0.07(-1.45%)
Jul 13, 2004 4.624 4.672 4.546 4.662 122,610 +0.07(+1.47%)
Jul 12, 2004 4.517 4.691 4.517 4.595 89,631 +0.00(+0.00%)
Jul 09, 2004 4.575 4.643 4.411 4.595 133,878 +0.07(+1.50%)
Jul 08, 2004 4.595 4.595 4.421 4.527 87,047 -0.09(-1.89%)
Jul 07, 2004 4.624 4.720 4.546 4.614 105,345 -0.01(-0.21%)
Jul 06, 2004 4.537 4.778 4.537 4.624 123,333 +0.00(+0.00%)
Jul 02, 2004 4.537 4.643 4.488 4.624 32,048 +0.08(+1.70%)
Jul 01, 2004 4.672 4.740 4.450 4.546 279,646 -0.16(-3.49%)
Jun 30, 2004 4.778 4.875 4.633 4.711 337,022 +0.02(+0.41%)
Jun 29, 2004 4.538 4.865 4.538 4.691 148,558 +0.14(+2.97%)
Jun 28, 2004 4.488 4.604 4.450 4.556 53,448 +0.09(+1.95%)
Jun 25, 2004 4.546 4.691 4.450 4.469 209,243 -0.04(-0.86%)
Jun 24, 2004 4.643 4.711 4.488 4.508 50,553 -0.14(-2.92%)
Jun 23, 2004 4.575 4.691 4.575 4.643 45,901 -0.01(-0.21%)
Jun 22, 2004 4.643 4.721 4.585 4.653 105,862 -0.04(-0.82%)
Jun 21, 2004 4.614 4.711 4.614 4.691 38,871 +0.07(+1.46%)
Jun 18, 2004 4.421 4.653 4.372 4.624 210,691 +0.12(+2.57%)
Jun 17, 2004 4.720 4.720 4.295 4.508 252,353 -0.23(-4.90%)
Jun 16, 2004 4.894 4.894 4.633 4.740 182,674 +0.01(+0.20%)
Jun 15, 2004 4.648 4.865 4.643 4.730 43,833 +0.04(+0.82%)
Jun 14, 2004 4.875 4.875 4.575 4.691 186,396 -0.24(-4.90%)
Jun 10, 2004 4.875 4.953 4.798 4.933 105,035 +0.03(+0.59%)
Jun 09, 2004 4.807 5.011 4.807 4.904 156,002 +0.06(+1.20%)
Jun 08, 2004 4.769 4.972 4.769 4.846 61,615 -0.05(-0.99%)
Jun 07, 2004 4.691 4.991 4.691 4.894 40,938 +0.15(+3.27%)
Jun 04, 2004 4.769 4.875 4.691 4.740 52,310 +0.04(+0.82%)
Jun 03, 2004 4.885 4.972 4.701 4.701 78,673 -0.06(-1.22%)
Jun 02, 2004 4.933 5.098 4.720 4.759 102,140 +0.08(+1.65%)
Jun 01, 2004 4.798 4.798 4.585 4.682 128,192 +0.08(+1.68%)
May 28, 2004 4.604 4.817 4.575 4.604 246,047 -0.04(-0.83%)
May 27, 2004 4.595 4.759 4.546 4.643 151,660 +0.06(+1.27%)
May 26, 2004 4.711 4.894 4.585 4.585 125,194 -0.21(-4.44%)
May 25, 2004 4.711 4.875 4.682 4.798 168,304 +0.01(+0.20%)
May 24, 2004 4.836 4.846 4.720 4.788 126,125 -0.05(-1.00%)
May 21, 2004 4.788 4.875 4.788 4.836 102,037 +0.10(+2.04%)
May 20, 2004 4.836 4.924 4.672 4.740 173,577 -0.09(-1.80%)
May 19, 2004 5.098 5.136 4.711 4.827 139,771 -0.26(-5.13%)
May 18, 2004 5.041 5.136 4.962 5.088 27,085 -0.01(-0.19%)
May 17, 2004 5.049 5.214 4.962 5.098 115,890 +0.01(+0.19%)
May 14, 2004 5.146 5.214 5.049 5.088 69,678 -0.01(-0.19%)
May 13, 2004 5.020 5.204 4.991 5.098 86,943 +0.05(+0.96%)
May 12, 2004 4.885 5.117 4.769 5.049 195,287 +0.13(+2.55%)
May 11, 2004 4.836 4.933 4.827 4.924 114,546 +0.17(+3.67%)
May 10, 2004 4.836 4.953 4.701 4.749 100,279 -0.14(-2.79%)
May 07, 2004 4.943 5.127 4.469 4.886 153,934 -0.16(-3.24%)
May 06, 2004 4.933 5.049 4.846 5.049 120,439 +0.12(+2.35%)
May 05, 2004 4.992 5.030 4.846 4.933 176,782 -0.10(-1.92%)
May 04, 2004 4.962 5.098 4.962 5.030 143,803 +0.04(+0.78%)
May 03, 2004 5.030 5.185 4.914 4.991 148,869 -0.03(-0.58%)
Apr 30, 2004 5.175 5.223 4.933 5.020 273,029 +0.06(+1.17%)
Apr 29, 2004 5.040 5.127 4.933 4.962 261,244 -0.07(-1.35%)
Apr 28, 2004 5.262 5.262 4.933 5.030 208,106 -0.25(-4.76%)
Apr 27, 2004 5.069 5.291 4.982 5.281 195,597 +0.17(+3.41%)
Apr 26, 2004 4.894 5.117 4.885 5.107 364,832 +0.08(+1.54%)
Apr 23, 2004 4.498 5.136 4.421 5.030 4,046,757 +0.41(+8.79%)
Apr 22, 2004 4.769 4.885 4.595 4.624 228,265 -0.13(-2.65%)
Apr 21, 2004 4.556 4.885 4.450 4.749 179,573 +0.23(+5.14%)
Apr 20, 2004 4.614 4.643 4.459 4.517 148,042 -0.14(-2.91%)
Apr 19, 2004 4.595 4.672 4.488 4.653 66,577 +0.04(+0.84%)
Apr 16, 2004 4.546 4.643 4.498 4.614 48,899 +0.12(+2.58%)
Apr 15, 2004 4.643 4.662 4.430 4.498 176,058 -0.14(-2.92%)
Apr 14, 2004 4.633 4.662 4.498 4.633 164,996 +0.07(+1.48%)
Apr 13, 2004 5.001 5.011 4.566 4.566 920,093 -0.37(-7.45%)
Apr 12, 2004 5.040 5.040 4.856 4.933 106,999 +0.03(+0.59%)
Apr 08, 2004 4.967 5.020 4.837 4.904 82,291 -0.10(-1.93%)
Apr 07, 2004 5.030 5.078 4.836 5.001 40,628 -0.03(-0.58%)
Apr 06, 2004 5.001 5.214 4.778 5.030 63,682 -0.08(-1.52%)
Apr 05, 2004 5.059 5.156 4.836 5.107 136,773 +0.14(+2.72%)
Apr 02, 2004 4.798 5.020 4.614 4.972 47,762 +0.20(+4.26%)
Apr 01, 2004 4.846 5.020 4.682 4.769 56,446 -0.08(-1.60%)
Mar 31, 2004 4.933 5.011 4.836 4.846 67,094 -0.10(-1.96%)
Mar 30, 2004 4.807 5.020 4.807 4.943 66,577 -0.01(-0.20%)
Mar 29, 2004 4.933 5.088 4.720 4.953 106,379 +0.06(+1.19%)
Mar 26, 2004 4.730 4.933 4.498 4.894 177,609 +0.25(+5.42%)
Mar 25, 2004 4.546 4.691 4.459 4.643 119,508 +0.10(+2.11%)
Mar 24, 2004 4.653 4.653 4.450 4.547 224,027 -0.02(-0.40%)
Mar 23, 2004 4.411 4.653 4.227 4.566 279,232 +0.07(+1.51%)
Mar 22, 2004 4.459 4.508 4.208 4.498 690,070 -0.09(-1.90%)
Mar 19, 2004 4.798 4.836 4.479 4.585 91,905 -0.06(-1.25%)
Mar 18, 2004 4.924 4.924 4.411 4.643 709,299 -0.38(-7.51%)
Mar 17, 2004 5.020 5.117 4.924 5.020 56,239 -0.09(-1.70%)
Mar 16, 2004 5.117 5.117 4.914 5.107 83,532 +0.14(+2.72%)
Mar 15, 2004 5.175 5.243 4.962 4.972 137,807 -0.34(-6.38%)
Mar 12, 2004 5.078 5.320 5.040 5.310 57,479 +0.22(+4.37%)
Mar 11, 2004 5.339 5.349 5.088 5.088 106,792 -0.26(-4.88%)
Mar 10, 2004 5.562 5.562 5.301 5.349 73,917 -0.02(-0.36%)
Mar 09, 2004 5.581 5.639 5.204 5.368 103,898 -0.27(-4.80%)
Mar 08, 2004 5.736 5.804 5.494 5.639 166,133 -0.09(-1.52%)
Mar 05, 2004 5.707 5.755 5.572 5.726 109,687 -0.01(-0.17%)
Mar 04, 2004 6.055 6.055 5.668 5.736 392,642 -0.26(-4.35%)
Mar 03, 2004 6.026 6.142 5.813 5.997 606,848 +0.33(+5.80%)
Mar 02, 2004 5.726 5.755 5.465 5.668 138,841 +0.11(+1.91%)
Mar 01, 2004 5.427 5.726 5.427 5.562 92,216 +0.10(+1.77%)
Feb 27, 2004 5.456 5.581 5.407 5.465 97,798 +0.09(+1.62%)
Feb 26, 2004 5.543 5.543 5.127 5.378 47,968 -0.12(-2.11%)
Feb 25, 2004 5.175 5.572 5.127 5.494 37,527 +0.31(+5.97%)
Feb 24, 2004 5.349 5.427 5.175 5.185 22,743 -0.13(-2.37%)
Feb 23, 2004 5.397 5.504 5.069 5.310 36,390 +0.09(+1.67%)
Feb 20, 2004 5.359 5.407 5.175 5.223 33,288 -0.17(-3.23%)
Feb 19, 2004 5.562 5.755 5.388 5.397 46,728 -0.22(-3.96%)
Feb 18, 2004 5.688 5.736 5.562 5.620 23,570 -0.06(-1.02%)
Feb 17, 2004 5.562 5.707 5.562 5.678 20,986 +0.16(+2.98%)
Feb 13, 2004 5.659 5.765 5.446 5.514 47,762 -0.25(-4.36%)
Feb 12, 2004 5.799 5.900 5.601 5.765 43,730 +0.03(+0.51%)
Feb 11, 2004 5.707 5.949 5.707 5.736 110,514 -0.19(-3.26%)
Feb 10, 2004 5.678 5.930 5.678 5.930 89,424 +0.27(+4.79%)
Feb 09, 2004 5.794 5.852 5.649 5.659 66,370 +0.11(+1.92%)
Feb 06, 2004 5.504 5.755 5.485 5.552 22,330 +0.09(+1.59%)
Feb 05, 2004 5.359 5.707 5.339 5.465 46,418 +0.11(+1.99%)
Feb 04, 2004 5.456 5.755 5.359 5.359 74,951 -0.26(-4.65%)
Feb 03, 2004 5.465 5.697 5.446 5.620 70,609 +0.18(+3.38%)
Feb 02, 2004 5.427 5.543 5.407 5.436 37,113 -0.04(-0.72%)
Jan 30, 2004 5.804 5.804 5.427 5.476 50,760 -0.34(-5.81%)
Jan 29, 2004 5.804 5.813 5.591 5.813 49,106 +0.10(+1.69%)
Jan 28, 2004 5.804 5.813 5.668 5.717 84,152 -0.08(-1.34%)
Jan 27, 2004 5.997 5.997 5.707 5.794 105,655 -0.15(-2.44%)
Jan 26, 2004 5.833 5.949 5.755 5.939 172,233 +0.09(+1.49%)
Jan 23, 2004 5.842 5.997 5.707 5.852 183,295 -0.02(-0.33%)
Jan 22, 2004 6.239 6.384 5.842 5.871 187,740 -0.59(-9.13%)
Jan 21, 2004 6.500 6.539 6.094 6.462 483,721 +0.00(+0.00%)
Jan 20, 2004 5.920 6.491 5.920 6.462 283,885 +0.52(+8.79%)
Jan 16, 2004 5.891 6.084 5.755 5.939 318,414 -0.06(-0.97%)
Jan 15, 2004 5.388 6.094 4.982 5.997 220,338 +0.55(+10.12%)
Jan 14, 2004 5.368 5.552 5.243 5.446 83,918 +0.15(+2.74%)
Jan 13, 2004 5.368 5.378 5.194 5.301 42,215 -0.07(-1.26%)
Jan 12, 2004 5.146 5.388 5.146 5.368 57,115 +0.15(+2.97%)
Jan 09, 2004 4.933 5.214 4.933 5.214 86,063 +0.19(+3.85%)
Jan 08, 2004 5.030 5.039 4.885 5.020 35,737 +0.05(+0.97%)
Jan 07, 2004 4.857 5.049 4.856 4.972 27,371 +0.06(+1.18%)
Jan 06, 2004 4.846 5.127 4.846 4.914 93,249 -0.11(-2.12%)
Jan 05, 2004 5.078 5.088 4.807 5.020 68,024 +0.02(+0.39%)
Jan 02, 2004 4.450 5.078 4.440 5.001 148,662 +0.60(+13.63%)
Dec 31, 2003 4.508 4.508 4.333 4.401 139,254 +0.03(+0.66%)
Dec 30, 2003 4.333 4.567 4.333 4.372 61,136 +0.01(+0.22%)
Dec 29, 2003 4.343 4.527 4.304 4.362 44,076 -0.15(-3.22%)
Dec 26, 2003 4.401 4.517 4.382 4.508 14,918 +0.18(+4.25%)
Dec 24, 2003 4.459 4.493 4.324 4.324 50,824 -0.05(-1.11%)
Dec 23, 2003 4.546 4.575 4.372 4.372 57,226 -0.12(-2.59%)
Dec 22, 2003 4.295 4.740 4.266 4.488 98,403 +0.15(+3.57%)
Dec 19, 2003 4.662 4.682 4.295 4.333 66,731 -0.00(-0.02%)
Dec 18, 2003 4.411 4.537 4.333 4.334 68,747 -0.13(-3.01%)
Dec 17, 2003 4.537 4.537 4.411 4.469 49,549 -0.15(-3.35%)
Dec 16, 2003 4.643 4.720 4.430 4.624 26,842 +0.16(+3.69%)
Dec 15, 2003 4.624 4.720 4.440 4.459 36,777 -0.15(-3.15%)
Dec 12, 2003 4.682 4.682 4.450 4.604 44,806 -0.02(-0.42%)
Dec 11, 2003 4.459 4.740 4.430 4.624 31,293 +0.16(+3.69%)
Dec 10, 2003 4.633 4.633 4.440 4.459 46,309 -0.06(-1.28%)
Dec 09, 2003 4.585 4.730 4.479 4.517 20,325 -0.06(-1.25%)
Dec 08, 2003 4.566 4.740 4.527 4.574 57,645 -0.00(-0.02%)
Dec 05, 2003 4.827 4.827 4.595 4.575 14,071 -0.21(-4.44%)
Dec 04, 2003 4.585 4.788 4.556 4.788 28,537 +0.23(+5.10%)
Dec 03, 2003 4.822 4.924 4.556 4.556 49,543 -0.27(-5.61%)
Dec 02, 2003 4.827 5.001 4.691 4.827 92,556 +0.05(+1.01%)
Dec 01, 2003 4.788 4.827 4.653 4.778 29,465 -0.04(-0.80%)
Nov 28, 2003 4.817 4.827 4.643 4.817 20,280 +0.03(+0.61%)
Nov 26, 2003 4.488 4.788 4.401 4.788 50,696 +0.33(+7.38%)
Nov 25, 2003 4.411 4.730 4.382 4.459 66,419 +0.01(+0.22%)
Nov 24, 2003 4.769 4.827 4.407 4.450 73,390 -0.10(-2.13%)
Nov 21, 2003 4.585 4.643 4.498 4.546 22,249 -0.04(-0.84%)
Nov 20, 2003 4.537 4.788 4.537 4.585 35,093 -0.11(-2.27%)
Nov 19, 2003 4.595 4.740 4.450 4.691 29,803 +0.09(+1.89%)
Nov 18, 2003 4.701 4.827 4.575 4.604 27,892 +0.04(+0.85%)
Nov 17, 2003 4.575 4.643 4.498 4.566 61,187 -0.32(-6.53%)
Nov 14, 2003 4.604 4.885 4.595 4.885 61,471 +0.27(+5.87%)
Nov 13, 2003 4.933 4.982 4.585 4.614 74,543 -0.31(-6.29%)
Nov 12, 2003 4.759 4.924 4.740 4.924 20,253 +0.23(+4.95%)
Nov 11, 2003 4.740 4.817 4.643 4.691 47,524 +0.00(+0.00%)
Nov 10, 2003 4.662 4.827 4.517 4.691 51,669 +0.01(+0.21%)
Nov 07, 2003 4.691 4.827 4.614 4.682 107,030 -0.01(-0.21%)
Nov 06, 2003 5.030 5.030 4.527 4.691 227,437 -0.34(-6.73%)
Nov 05, 2003 5.049 5.261 4.972 5.030 87,029 -0.06(-1.14%)
Nov 04, 2003 5.223 5.368 4.982 5.088 61,459 +0.09(+1.74%)
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.