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

Bruker Corp (NQ: BRKR )

79.06 -2.20 (-2.71%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 30, 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, 2006 5.195 5.272 4.992 5.224 334,669 +0.16(+3.25%)
Mar 30, 2006 4.866 5.175 4.866 5.059 159,479 +0.17(+3.56%)
Mar 29, 2006 4.856 4.924 4.798 4.885 88,922 +0.03(+0.60%)
Mar 28, 2006 4.798 4.875 4.701 4.856 97,222 +0.02(+0.40%)
Mar 27, 2006 4.663 4.885 4.663 4.837 85,214 +0.15(+3.09%)
Mar 24, 2006 4.769 4.769 4.566 4.692 34,019 -0.07(-1.42%)
Mar 23, 2006 4.692 4.769 4.401 4.759 79,805 +0.07(+1.44%)
Mar 22, 2006 4.479 4.692 4.421 4.692 57,372 +0.21(+4.75%)
Mar 21, 2006 4.701 4.740 4.421 4.479 125,190 -0.26(-5.51%)
Mar 20, 2006 4.701 4.759 4.489 4.740 84,180 +0.05(+1.03%)
Mar 17, 2006 4.740 4.740 4.591 4.692 327,212 -0.04(-0.82%)
Mar 16, 2006 4.740 4.759 4.672 4.730 64,398 +0.01(+0.20%)
Mar 15, 2006 4.769 4.798 4.721 4.721 138,487 -0.01(-0.20%)
Mar 14, 2006 4.537 4.730 4.460 4.730 66,622 +0.15(+3.16%)
Mar 13, 2006 4.527 4.663 4.527 4.585 61,587 +0.08(+1.72%)
Mar 10, 2006 4.372 4.537 4.324 4.508 57,835 +0.15(+3.56%)
Mar 09, 2006 4.363 4.547 4.324 4.353 72,489 -0.14(-3.02%)
Mar 08, 2006 4.295 4.547 4.256 4.489 65,271 +0.18(+4.27%)
Mar 07, 2006 4.401 4.460 4.285 4.305 68,434 -0.10(-2.20%)
Mar 06, 2006 4.305 4.460 4.266 4.401 443,014 +0.10(+2.25%)
Mar 03, 2006 4.295 4.372 4.285 4.305 133,173 -0.03(-0.67%)
Mar 02, 2006 4.469 4.498 4.305 4.334 58,934 -0.17(-3.86%)
Mar 01, 2006 4.305 4.556 4.305 4.508 81,356 +0.18(+4.25%)
Feb 28, 2006 4.605 4.566 4.285 4.324 309,215 -0.28(-6.09%)
Feb 27, 2006 4.498 4.614 4.372 4.605 77,018 +0.09(+1.93%)
Feb 24, 2006 4.256 4.595 4.218 4.518 69,617 +0.24(+5.66%)
Feb 23, 2006 4.314 4.392 4.102 4.276 170,135 -0.04(-0.90%)
Feb 22, 2006 4.401 4.430 4.256 4.314 111,095 -0.11(-2.41%)
Feb 21, 2006 4.817 4.875 4.363 4.421 98,321 -0.36(-7.49%)
Feb 17, 2006 4.769 4.788 4.556 4.779 89,920 +0.05(+1.02%)
Feb 16, 2006 4.595 4.740 4.508 4.730 54,375 +0.15(+3.38%)
Feb 15, 2006 4.469 4.576 4.343 4.576 35,081 +0.15(+3.28%)
Feb 14, 2006 4.392 4.440 4.276 4.430 59,373 +0.08(+1.78%)
Feb 13, 2006 4.392 4.498 4.305 4.353 41,919 -0.04(-0.88%)
Feb 10, 2006 4.305 4.440 4.285 4.392 43,452 +0.04(+0.89%)
Feb 09, 2006 4.692 4.692 4.343 4.353 100,534 -0.28(-6.10%)
Feb 08, 2006 4.440 4.653 4.343 4.636 57,623 +0.17(+3.73%)
Feb 07, 2006 4.614 4.653 4.421 4.469 116,514 -0.19(-4.15%)
Feb 06, 2006 4.663 4.759 4.460 4.663 55,148 +0.00(+0.00%)
Feb 03, 2006 4.769 4.827 4.653 4.663 36,309 -0.15(-3.21%)
Feb 02, 2006 4.885 4.885 4.730 4.817 69,599 -0.06(-1.19%)
Feb 01, 2006 4.711 4.885 4.701 4.875 56,450 +0.12(+2.44%)
Jan 31, 2006 4.856 4.885 4.692 4.759 69,553 -0.06(-1.20%)
Jan 30, 2006 4.837 4.885 4.798 4.817 39,446 -0.02(-0.40%)
Jan 27, 2006 4.701 4.846 4.634 4.837 80,243 +0.14(+2.88%)
Jan 26, 2006 4.595 4.711 4.489 4.701 73,281 +0.18(+4.07%)
Jan 25, 2006 4.518 4.537 4.401 4.518 46,788 +0.02(+0.43%)
Jan 24, 2006 4.237 4.527 4.237 4.498 119,040 +0.22(+5.20%)
Jan 23, 2006 4.189 4.324 4.127 4.276 180,842 +0.08(+1.84%)
Jan 20, 2006 4.469 4.469 4.198 4.198 152,740 -0.24(-5.45%)
Jan 19, 2006 4.537 4.537 4.372 4.440 129,652 -0.04(-0.86%)
Jan 18, 2006 4.392 4.498 4.392 4.479 34,702 +0.07(+1.53%)
Jan 17, 2006 4.576 4.576 4.392 4.411 57,305 -0.16(-3.59%)
Jan 13, 2006 4.372 4.585 4.343 4.576 66,850 +0.18(+4.19%)
Jan 12, 2006 4.363 4.534 4.353 4.392 118,880 -0.01(-0.22%)
Jan 11, 2006 4.721 4.750 4.372 4.401 441,808 -0.37(-7.71%)
Jan 10, 2006 4.827 4.837 4.672 4.769 73,293 -0.02(-0.40%)
Jan 09, 2006 4.788 4.856 4.682 4.788 70,352 -0.02(-0.40%)
Jan 06, 2006 4.846 4.963 4.798 4.808 63,656 -0.03(-0.60%)
Jan 05, 2006 4.721 4.895 4.711 4.837 34,092 +0.08(+1.63%)
Jan 04, 2006 4.788 4.817 4.643 4.759 71,054 -0.02(-0.40%)
Jan 03, 2006 4.779 4.817 4.634 4.779 119,061 +0.08(+1.65%)
Dec 30, 2005 4.663 4.740 4.595 4.701 115,042 -0.03(-0.61%)
Dec 29, 2005 4.856 4.856 4.672 4.730 56,986 -0.08(-1.61%)
Dec 28, 2005 4.701 4.837 4.643 4.808 43,417 +0.17(+3.76%)
Dec 27, 2005 4.740 4.846 4.634 4.634 106,889 -0.20(-4.20%)
Dec 23, 2005 4.788 4.856 4.692 4.837 52,706 +0.11(+2.25%)
Dec 22, 2005 4.614 4.759 4.614 4.730 33,427 +0.12(+2.52%)
Dec 21, 2005 4.576 4.682 4.547 4.614 87,363 +0.02(+0.42%)
Dec 20, 2005 4.663 4.672 4.576 4.595 143,481 -0.11(-2.26%)
Dec 19, 2005 4.943 5.011 4.653 4.701 236,701 -0.32(-6.36%)
Dec 16, 2005 5.185 5.214 4.924 5.021 269,353 -0.19(-3.71%)
Dec 15, 2005 5.224 5.272 4.972 5.214 116,428 -0.04(-0.74%)
Dec 14, 2005 5.282 5.417 5.185 5.253 93,658 +0.03(+0.56%)
Dec 13, 2005 5.224 5.291 5.175 5.224 114,351 +0.00(+0.00%)
Dec 12, 2005 5.243 5.320 5.200 5.224 85,225 -0.02(-0.37%)
Dec 09, 2005 5.079 5.320 5.001 5.243 231,851 +0.16(+3.24%)
Dec 08, 2005 4.992 5.117 4.992 5.079 92,423 +0.14(+2.74%)
Dec 07, 2005 4.914 5.001 4.914 4.943 60,018 -0.07(-1.35%)
Dec 06, 2005 5.069 5.069 4.982 5.011 89,328 +0.00(+0.00%)
Dec 05, 2005 4.953 5.069 4.953 5.011 84,776 -0.02(-0.38%)
Dec 02, 2005 5.069 5.069 4.949 5.030 74,775 -0.04(-0.76%)
Dec 01, 2005 4.750 5.079 4.653 5.069 256,185 +0.28(+5.86%)
Nov 30, 2005 4.710 4.808 4.634 4.788 87,205 +0.15(+3.12%)
Nov 29, 2005 4.566 4.808 4.566 4.643 42,029 +0.12(+2.56%)
Nov 28, 2005 4.837 4.837 4.527 4.527 78,886 -0.24(-5.07%)
Nov 25, 2005 4.827 4.837 4.750 4.769 24,898 -0.01(-0.20%)
Nov 23, 2005 4.672 4.803 4.634 4.779 49,338 +0.15(+3.13%)
Nov 22, 2005 4.547 4.692 4.547 4.634 58,803 +0.02(+0.42%)
Nov 21, 2005 4.682 4.740 4.566 4.614 56,349 -0.08(-1.65%)
Nov 18, 2005 4.701 4.711 4.566 4.692 56,156 +0.09(+1.89%)
Nov 17, 2005 4.518 4.657 4.460 4.605 47,036 +0.15(+3.25%)
Nov 16, 2005 4.527 4.682 4.430 4.460 47,526 -0.09(-1.91%)
Nov 15, 2005 4.595 4.692 4.547 4.547 83,051 -0.05(-1.05%)
Nov 14, 2005 4.701 4.837 4.489 4.595 139,038 -0.03(-0.63%)
Nov 11, 2005 4.508 4.672 4.489 4.624 70,598 +0.04(+0.84%)
Nov 10, 2005 4.305 4.788 4.227 4.585 215,791 +0.28(+6.52%)
Nov 09, 2005 4.295 4.382 4.131 4.305 55,645 +0.03(+0.68%)
Nov 08, 2005 4.353 4.382 4.150 4.276 49,405 -0.07(-1.56%)
Nov 07, 2005 4.198 4.353 4.189 4.343 108,956 +0.16(+3.94%)
Nov 04, 2005 3.986 4.179 3.986 4.179 253,793 +0.20(+5.11%)
Nov 03, 2005 4.169 4.218 3.947 3.976 166,648 -0.12(-2.84%)
Nov 02, 2005 3.898 4.179 3.889 4.092 128,521 +0.12(+2.92%)
Nov 01, 2005 3.976 4.237 3.937 3.976 87,315 -0.05(-1.20%)
Oct 31, 2005 4.005 4.150 3.937 4.024 115,026 +0.02(+0.48%)
Oct 28, 2005 3.879 4.024 3.869 4.005 297,247 +0.14(+3.50%)
Oct 27, 2005 4.160 4.160 3.840 3.869 115,269 -0.35(-8.26%)
Oct 26, 2005 4.256 4.392 4.150 4.218 43,756 -0.08(-1.80%)
Oct 25, 2005 4.343 4.343 4.092 4.295 83,018 -0.09(-1.99%)
Oct 24, 2005 4.295 4.392 4.256 4.382 81,946 +0.11(+2.49%)
Oct 21, 2005 4.150 4.324 4.140 4.276 154,642 +0.12(+2.79%)
Oct 20, 2005 4.343 4.382 4.082 4.160 128,151 -0.23(-5.29%)
Oct 19, 2005 4.276 4.392 4.155 4.392 42,733 +0.07(+1.57%)
Oct 18, 2005 4.392 4.392 4.218 4.324 27,128 -0.04(-0.89%)
Oct 17, 2005 4.411 4.430 4.218 4.363 38,583 -0.05(-1.10%)
Oct 14, 2005 4.421 4.450 4.183 4.411 49,287 +0.05(+1.11%)
Oct 13, 2005 4.305 4.372 4.121 4.363 52,034 +0.11(+2.50%)
Oct 12, 2005 4.198 4.285 4.121 4.256 68,509 +0.03(+0.69%)
Oct 11, 2005 4.343 4.363 4.227 4.227 74,550 -0.08(-1.80%)
Oct 10, 2005 4.489 4.518 4.295 4.305 40,223 -0.14(-3.05%)
Oct 07, 2005 4.285 4.479 4.285 4.440 184,939 +0.15(+3.38%)
Oct 06, 2005 4.247 4.382 4.208 4.295 220,122 +0.10(+2.30%)
Oct 05, 2005 4.353 4.353 4.160 4.198 78,742 -0.17(-3.98%)
Oct 04, 2005 4.489 4.605 4.353 4.372 140,096 -0.12(-2.59%)
Oct 03, 2005 4.208 4.498 4.111 4.489 86,056 +0.25(+5.94%)
Sep 30, 2005 4.256 4.256 4.150 4.237 64,689 -0.04(-0.91%)
Sep 29, 2005 4.208 4.276 4.111 4.276 46,424 -0.01(-0.23%)
Sep 28, 2005 4.314 4.353 4.208 4.285 84,608 -0.01(-0.23%)
Sep 27, 2005 4.208 4.382 4.208 4.295 105,305 +0.07(+1.60%)
Sep 26, 2005 4.276 4.276 4.150 4.227 297,905 -0.04(-0.91%)
Sep 23, 2005 4.266 4.276 4.063 4.266 50,024 +0.13(+3.04%)
Sep 22, 2005 4.140 4.150 3.966 4.140 232,666 +0.14(+3.38%)
Sep 21, 2005 4.131 4.169 3.976 4.005 165,101 -0.18(-4.39%)
Sep 20, 2005 4.256 4.334 4.111 4.189 139,244 -0.09(-2.04%)
Sep 19, 2005 4.353 4.392 4.266 4.276 65,012 -0.09(-2.00%)
Sep 16, 2005 4.247 4.363 4.160 4.363 329,924 +0.17(+4.16%)
Sep 15, 2005 4.392 4.392 4.111 4.189 217,518 -0.22(-5.04%)
Sep 14, 2005 4.382 4.518 4.382 4.411 93,657 +0.00(+0.00%)
Sep 13, 2005 4.411 4.508 4.388 4.411 86,607 -0.03(-0.65%)
Sep 12, 2005 4.314 4.450 4.314 4.440 164,780 +0.09(+2.00%)
Sep 09, 2005 4.353 4.401 4.285 4.353 108,084 +0.04(+0.90%)
Sep 08, 2005 4.305 4.371 4.285 4.314 129,219 +0.01(+0.22%)
Sep 07, 2005 4.295 4.305 4.247 4.305 56,839 +0.04(+0.91%)
Sep 06, 2005 4.247 4.324 4.169 4.266 138,916 +0.02(+0.46%)
Sep 02, 2005 4.489 4.537 4.044 4.247 470,647 -0.15(-3.30%)
Sep 01, 2005 4.218 4.450 4.189 4.392 312,132 +0.17(+4.13%)
Aug 31, 2005 4.111 4.227 4.111 4.218 205,823 +0.08(+1.87%)
Aug 30, 2005 4.189 4.208 4.102 4.140 56,341 -0.02(-0.46%)
Aug 29, 2005 4.082 4.160 4.034 4.160 77,955 +0.06(+1.42%)
Aug 26, 2005 4.189 4.208 4.082 4.102 103,572 -0.09(-2.08%)
Aug 25, 2005 4.063 4.256 4.015 4.189 448,984 +0.14(+3.34%)
Aug 24, 2005 4.044 4.063 4.015 4.053 42,435 +0.02(+0.48%)
Aug 23, 2005 4.034 4.090 4.015 4.034 145,712 -0.01(-0.24%)
Aug 22, 2005 3.956 4.044 3.956 4.044 261,983 +0.08(+1.95%)
Aug 19, 2005 3.956 4.024 3.956 3.966 30,995 +0.00(+0.00%)
Aug 18, 2005 3.986 4.073 3.927 3.966 86,898 -0.04(-0.97%)
Aug 17, 2005 4.121 4.160 4.005 4.005 138,906 -0.10(-2.36%)
Aug 16, 2005 4.082 4.111 4.044 4.102 282,154 +0.02(+0.47%)
Aug 15, 2005 3.918 4.082 3.918 4.082 199,204 +0.13(+3.18%)
Aug 12, 2005 3.966 3.986 3.927 3.956 143,500 -0.04(-0.97%)
Aug 11, 2005 3.966 3.995 3.918 3.995 126,610 +0.03(+0.73%)
Aug 10, 2005 3.995 3.995 3.956 3.966 155,576 +0.00(+0.00%)
Aug 09, 2005 3.986 3.986 3.918 3.966 311,312 +0.05(+1.23%)
Aug 08, 2005 3.947 4.005 3.918 3.918 91,585 +0.00(+0.00%)
Aug 05, 2005 3.947 3.976 3.918 3.918 94,427 -0.05(-1.22%)
Aug 04, 2005 3.995 4.015 3.927 3.966 79,027 -0.03(-0.73%)
Aug 03, 2005 4.102 4.102 3.966 3.995 254,459 -0.10(-2.36%)
Aug 02, 2005 3.995 4.092 3.986 4.092 74,467 +0.07(+1.68%)
Aug 01, 2005 4.053 4.073 3.956 4.024 140,219 +0.00(+0.00%)
Jul 29, 2005 4.005 4.044 3.937 4.024 137,412 +0.02(+0.48%)
Jul 28, 2005 3.986 4.015 3.956 4.005 80,564 +0.05(+1.22%)
Jul 27, 2005 3.947 3.986 3.927 3.956 161,367 +0.01(+0.25%)
Jul 26, 2005 4.015 4.015 3.898 3.947 151,835 +0.01(+0.25%)
Jul 25, 2005 3.995 4.053 3.918 3.937 120,687 -0.09(-2.16%)
Jul 22, 2005 3.966 4.024 3.966 4.024 64,554 +0.05(+1.22%)
Jul 21, 2005 4.034 4.063 3.956 3.976 58,186 -0.09(-2.14%)
Jul 20, 2005 4.044 4.063 4.015 4.063 135,662 +0.03(+0.72%)
Jul 19, 2005 4.044 4.063 3.966 4.034 109,744 +0.04(+0.97%)
Jul 18, 2005 4.034 4.034 3.966 3.995 67,043 +0.00(+0.00%)
Jul 15, 2005 3.966 4.034 3.947 3.995 153,334 +0.03(+0.73%)
Jul 14, 2005 4.034 4.044 3.802 3.966 100,501 -0.01(-0.24%)
Jul 13, 2005 3.986 4.015 3.937 3.976 121,331 -0.02(-0.48%)
Jul 12, 2005 4.063 4.063 3.918 3.995 257,287 -0.06(-1.43%)
Jul 11, 2005 4.053 4.063 4.015 4.053 84,118 +0.00(+0.00%)
Jul 08, 2005 4.053 4.053 3.879 4.053 93,801 +0.01(+0.24%)
Jul 07, 2005 3.976 4.063 3.840 4.044 200,749 +0.07(+1.70%)
Jul 06, 2005 3.995 4.015 3.889 3.976 98,103 -0.02(-0.48%)
Jul 05, 2005 3.869 3.995 3.840 3.995 106,889 +0.11(+2.74%)
Jul 01, 2005 3.889 3.889 3.734 3.889 90,452 +0.03(+0.75%)
Jun 30, 2005 3.976 4.005 3.773 3.860 51,624 -0.11(-2.68%)
Jun 29, 2005 3.995 3.995 3.879 3.966 93,990 -0.01(-0.24%)
Jun 28, 2005 3.860 3.995 3.782 3.976 58,832 +0.14(+3.53%)
Jun 27, 2005 3.966 4.015 3.773 3.840 145,222 -0.12(-2.93%)
Jun 24, 2005 3.981 4.015 3.898 3.956 1,154,136 -0.05(-1.21%)
Jun 23, 2005 4.015 4.063 3.956 4.005 161,539 -0.07(-1.66%)
Jun 22, 2005 4.082 4.111 4.015 4.073 88,603 +0.06(+1.45%)
Jun 21, 2005 4.053 4.053 3.966 4.015 82,113 -0.01(-0.24%)
Jun 20, 2005 4.073 4.092 3.995 4.024 62,639 -0.05(-1.19%)
Jun 17, 2005 4.024 4.092 3.927 4.073 178,626 +0.12(+2.93%)
Jun 16, 2005 4.024 4.024 3.927 3.956 96,844 -0.06(-1.45%)
Jun 15, 2005 4.131 4.131 3.947 4.015 214,121 -0.10(-2.35%)
Jun 14, 2005 4.160 4.160 3.918 4.111 130,000 -0.02(-0.47%)
Jun 13, 2005 4.111 4.160 3.976 4.131 147,596 +0.05(+1.18%)
Jun 10, 2005 4.111 4.111 4.053 4.082 43,868 -0.01(-0.24%)
Jun 09, 2005 3.937 4.092 3.792 4.092 190,132 +0.17(+4.44%)
Jun 08, 2005 3.976 3.976 3.850 3.918 177,526 -0.09(-2.17%)
Jun 07, 2005 4.092 4.169 3.986 4.005 291,848 -0.06(-1.43%)
Jun 06, 2005 4.247 4.247 3.927 4.063 230,606 -0.07(-1.64%)
Jun 03, 2005 4.227 4.227 4.063 4.131 116,884 -0.03(-0.70%)
Jun 02, 2005 4.198 4.208 4.140 4.160 222,043 +0.01(+0.23%)
Jun 01, 2005 4.334 4.343 4.092 4.150 471,866 +0.09(+2.14%)
May 31, 2005 3.869 4.343 3.869 4.063 245,683 +0.23(+6.06%)
May 27, 2005 3.869 3.869 3.811 3.831 61,420 -0.03(-0.75%)
May 26, 2005 3.869 3.869 3.831 3.860 74,618 -0.01(-0.25%)
May 25, 2005 3.821 3.898 3.724 3.869 191,174 +0.04(+1.01%)
May 24, 2005 3.869 3.889 3.792 3.831 118,467 -0.01(-0.25%)
May 23, 2005 3.773 3.908 3.773 3.840 195,712 +0.02(+0.51%)
May 20, 2005 3.860 3.860 3.753 3.821 93,824 -0.02(-0.50%)
May 19, 2005 3.937 3.937 3.734 3.840 199,902 -0.04(-1.00%)
May 18, 2005 3.889 3.918 3.802 3.879 224,219 +0.06(+1.52%)
May 17, 2005 3.792 3.927 3.705 3.821 216,986 +0.05(+1.28%)
May 16, 2005 3.744 3.773 3.676 3.773 83,060 +0.09(+2.36%)
May 13, 2005 3.773 3.840 3.676 3.686 148,705 -0.03(-0.78%)
May 12, 2005 3.511 3.811 3.444 3.715 485,916 +0.24(+6.96%)
May 11, 2005 3.473 3.560 3.308 3.473 140,197 +0.05(+1.41%)
May 10, 2005 3.570 3.579 3.357 3.424 103,488 -0.21(-5.85%)
May 09, 2005 3.482 3.637 3.473 3.637 49,101 +0.16(+4.74%)
May 06, 2005 3.482 3.715 3.328 3.473 193,494 -0.03(-0.83%)
May 05, 2005 3.434 3.579 3.337 3.502 147,485 +0.10(+2.84%)
May 04, 2005 3.308 3.415 3.289 3.405 77,581 +0.12(+3.53%)
May 03, 2005 3.144 3.308 3.076 3.289 57,695 +0.03(+0.89%)
May 02, 2005 3.115 3.279 3.057 3.260 149,955 +0.11(+3.37%)
Apr 29, 2005 3.018 3.202 3.018 3.154 81,933 +0.15(+4.82%)
Apr 28, 2005 3.028 3.076 3.008 3.008 103,446 -0.06(-1.89%)
Apr 27, 2005 3.018 3.096 2.970 3.067 25,338 +0.01(+0.32%)
Apr 26, 2005 3.154 3.221 3.018 3.057 83,086 -0.15(-4.53%)
Apr 25, 2005 3.202 3.202 3.134 3.202 33,172 +0.06(+1.85%)
Apr 22, 2005 3.221 3.260 3.125 3.144 69,490 -0.10(-2.99%)
Apr 21, 2005 3.279 3.279 3.163 3.241 80,249 +0.03(+0.90%)
Apr 20, 2005 3.241 3.289 3.183 3.212 57,509 -0.08(-2.35%)
Apr 19, 2005 3.289 3.328 3.241 3.289 31,324 +0.04(+1.19%)
Apr 18, 2005 3.096 3.347 3.096 3.250 40,108 +0.14(+4.35%)
Apr 15, 2005 3.221 3.289 3.105 3.115 52,694 -0.15(-4.73%)
Apr 14, 2005 3.241 3.376 3.241 3.270 33,934 +0.00(+0.00%)
Apr 13, 2005 3.492 3.492 3.241 3.270 316,172 -0.21(-6.11%)
Apr 12, 2005 3.482 3.541 3.453 3.482 49,748 -0.03(-0.83%)
Apr 11, 2005 3.434 3.560 3.386 3.511 142,999 +0.08(+2.25%)
Apr 08, 2005 3.531 3.531 3.424 3.434 19,426 -0.10(-2.74%)
Apr 07, 2005 3.531 3.550 3.395 3.531 43,398 +0.02(+0.55%)
Apr 06, 2005 3.579 3.628 3.492 3.511 55,145 -0.05(-1.36%)
Apr 05, 2005 3.628 3.705 3.550 3.560 148,448 -0.02(-0.54%)
Apr 04, 2005 3.328 3.618 3.328 3.579 83,951 +0.16(+4.82%)
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.