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

Bruker Corp (NQ: BRKR )

81.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 14.89 535,469 -0.30(-1.97%)
Mar 28, 2008 15.20 15.48 14.98 15.19 569,387 +0.16(+1.09%)
Mar 27, 2008 15.08 15.23 14.67 15.02 630,468 +0.03(+0.19%)
Mar 26, 2008 15.65 15.71 14.77 14.99 1,133,790 -0.80(-5.08%)
Mar 25, 2008 14.84 16.12 14.51 15.80 1,451,511 +1.06(+7.22%)
Mar 24, 2008 14.53 14.89 14.29 14.73 1,741,486 +0.22(+1.53%)
Mar 21, 2008 14.22 14.59 13.93 14.51 2,031,747 +0.00(+0.00%)
Mar 20, 2008 14.22 14.59 13.93 14.51 2,031,747 +0.43(+3.02%)
Mar 19, 2008 14.92 15.30 14.05 14.08 990,132 -0.83(-5.58%)
Mar 18, 2008 14.16 14.94 13.81 14.92 1,107,706 +1.20(+8.75%)
Mar 17, 2008 13.51 13.79 13.07 13.72 957,688 +0.15(+1.14%)
Mar 14, 2008 14.41 14.41 13.42 13.56 694,033 -0.55(-3.91%)
Mar 13, 2008 13.68 14.41 13.66 14.11 1,440,087 +0.30(+2.17%)
Mar 12, 2008 14.11 14.35 13.68 13.81 673,866 -0.21(-1.52%)
Mar 11, 2008 14.09 14.40 13.64 14.03 1,010,852 +0.13(+0.91%)
Mar 10, 2008 14.06 14.10 13.52 13.90 947,924 -0.11(-0.76%)
Mar 07, 2008 13.53 14.27 13.33 14.01 1,473,767 +0.44(+3.28%)
Mar 06, 2008 14.51 14.60 13.52 13.56 1,680,399 -1.04(-7.09%)
Mar 05, 2008 14.36 14.63 14.12 14.60 1,222,550 +0.25(+1.75%)
Mar 04, 2008 13.57 14.64 13.46 14.35 2,659,911 +0.81(+6.00%)
Mar 03, 2008 13.20 13.81 12.95 13.53 1,787,874 +0.31(+2.34%)
Feb 29, 2008 12.28 13.29 12.28 13.22 1,616,466 +0.77(+6.22%)
Feb 28, 2008 12.74 14.24 12.29 12.45 2,640,457 +0.63(+5.32%)
Feb 27, 2008 10.92 11.94 10.75 11.82 1,473,196 +1.02(+9.40%)
Feb 26, 2008 10.42 10.93 10.42 10.80 860,535 +0.30(+2.85%)
Feb 25, 2008 10.14 10.69 10.06 10.50 297,058 +0.39(+3.82%)
Feb 22, 2008 10.08 10.16 9.934 10.12 392,667 +0.08(+0.77%)
Feb 21, 2008 9.876 10.15 9.721 10.04 594,566 +0.21(+2.17%)
Feb 20, 2008 9.605 9.934 9.538 9.828 309,195 +0.17(+1.80%)
Feb 19, 2008 9.460 9.741 9.325 9.654 419,228 +0.33(+3.53%)
Feb 18, 2008 9.982 10.17 9.305 9.325 497,490 +0.00(+0.00%)
Feb 15, 2008 9.982 10.17 9.305 9.325 497,490 -0.66(-6.59%)
Feb 14, 2008 10.44 10.45 9.770 9.982 415,906 -0.45(-4.36%)
Feb 13, 2008 10.10 10.49 10.07 10.44 318,443 +0.44(+4.45%)
Feb 12, 2008 9.808 10.09 9.808 9.992 340,862 +0.21(+2.18%)
Feb 11, 2008 9.857 9.924 9.625 9.779 326,990 -0.04(-0.39%)
Feb 08, 2008 9.847 9.953 9.576 9.818 232,429 -0.03(-0.29%)
Feb 07, 2008 9.547 9.973 9.538 9.847 495,868 +0.22(+2.31%)
Feb 06, 2008 9.644 9.915 9.499 9.625 620,884 +0.02(+0.20%)
Feb 05, 2008 10.12 10.16 9.605 9.605 238,200 -0.71(-6.85%)
Feb 04, 2008 10.24 10.36 10.10 10.31 303,673 +0.02(+0.19%)
Feb 01, 2008 9.992 10.43 9.808 10.29 426,581 +0.38(+3.80%)
Jan 31, 2008 9.915 10.13 9.538 9.915 555,158 -0.04(-0.39%)
Jan 30, 2008 10.12 10.40 9.924 9.953 405,984 -0.21(-2.09%)
Jan 29, 2008 10.55 10.55 10.09 10.17 287,263 -0.30(-2.86%)
Jan 28, 2008 10.52 10.53 10.30 10.47 569,385 -0.11(-1.01%)
Jan 25, 2008 10.73 10.94 10.33 10.57 561,548 -0.12(-1.09%)
Jan 24, 2008 11.38 11.52 10.44 10.69 652,015 -0.60(-5.31%)
Jan 23, 2008 10.72 11.37 10.69 11.29 678,800 +0.34(+3.09%)
Jan 22, 2008 10.84 11.36 10.79 10.95 808,718 -0.45(-3.99%)
Jan 21, 2008 11.15 11.70 11.12 11.40 781,940 +0.00(+0.00%)
Jan 18, 2008 11.15 11.70 11.12 11.40 781,940 +0.18(+1.64%)
Jan 17, 2008 11.30 11.54 11.09 11.22 276,635 -0.06(-0.51%)
Jan 16, 2008 11.13 11.66 10.98 11.28 361,454 +0.14(+1.22%)
Jan 15, 2008 11.08 11.20 11.02 11.14 487,975 -0.07(-0.60%)
Jan 14, 2008 11.24 11.38 11.10 11.21 299,645 +0.07(+0.61%)
Jan 11, 2008 11.55 11.64 11.12 11.14 226,597 -0.47(-4.08%)
Jan 10, 2008 11.30 11.84 10.99 11.62 521,976 +0.18(+1.61%)
Jan 09, 2008 11.43 11.62 11.13 11.43 445,498 +0.02(+0.17%)
Jan 08, 2008 11.72 12.16 11.37 11.41 589,977 -0.28(-2.40%)
Jan 07, 2008 11.98 12.26 11.69 11.69 1,062,077 -0.17(-1.47%)
Jan 04, 2008 12.29 12.41 11.83 11.87 632,346 -0.59(-4.74%)
Jan 03, 2008 12.72 12.96 12.44 12.46 632,519 -0.26(-2.05%)
Jan 02, 2008 12.96 13.19 12.52 12.72 834,884 -0.15(-1.13%)
Jan 01, 2008 12.51 13.05 12.48 12.87 815,831 +0.00(+0.00%)
Dec 31, 2007 12.51 13.05 12.48 12.87 815,831 +0.32(+2.54%)
Dec 28, 2007 12.80 12.86 12.52 12.55 356,219 -0.17(-1.37%)
Dec 27, 2007 12.81 12.86 12.48 12.72 403,821 -0.09(-0.68%)
Dec 26, 2007 12.57 12.91 12.21 12.81 803,548 +0.23(+1.85%)
Dec 24, 2007 12.38 12.65 12.38 12.57 235,574 +0.19(+1.56%)
Dec 21, 2007 11.93 12.68 11.91 12.38 1,866,565 +0.59(+5.00%)
Dec 20, 2007 11.59 11.80 11.30 11.79 660,128 +0.30(+2.61%)
Dec 19, 2007 11.46 11.81 11.20 11.49 410,266 -0.01(-0.08%)
Dec 18, 2007 11.25 11.53 11.09 11.50 491,619 +0.36(+3.21%)
Dec 17, 2007 11.01 11.38 10.76 11.14 459,881 +0.06(+0.52%)
Dec 14, 2007 11.37 11.44 11.01 11.09 231,692 -0.44(-3.78%)
Dec 13, 2007 11.31 11.56 11.09 11.52 372,844 +0.10(+0.85%)
Dec 12, 2007 11.98 12.08 11.21 11.42 658,085 -0.25(-2.15%)
Dec 11, 2007 11.87 12.19 11.57 11.68 731,325 -0.15(-1.31%)
Dec 10, 2007 11.81 11.90 11.66 11.83 515,049 +0.03(+0.25%)
Dec 07, 2007 11.50 11.85 11.48 11.80 569,388 +0.19(+1.67%)
Dec 06, 2007 11.78 11.89 11.54 11.61 756,231 -0.22(-1.88%)
Dec 05, 2007 11.68 12.04 11.61 11.83 1,109,359 +0.08(+0.66%)
Dec 04, 2007 10.55 11.84 10.32 11.75 1,828,289 +1.10(+10.35%)
Dec 03, 2007 9.479 10.92 9.479 10.65 1,495,830 +1.66(+18.51%)
Nov 30, 2007 8.957 9.209 8.715 8.986 694,452 +0.18(+2.09%)
Nov 29, 2007 8.802 8.947 8.725 8.802 1,253,160 +0.00(+0.00%)
Nov 28, 2007 8.580 8.996 8.580 8.802 524,549 +0.30(+3.53%)
Nov 27, 2007 8.503 8.638 8.444 8.503 193,806 +0.02(+0.23%)
Nov 26, 2007 8.744 8.822 8.444 8.483 218,940 -0.28(-3.20%)
Nov 23, 2007 8.725 8.831 8.483 8.764 140,458 +0.13(+1.46%)
Nov 21, 2007 8.754 8.947 8.619 8.638 210,583 -0.18(-2.08%)
Nov 20, 2007 8.822 8.986 8.638 8.822 379,780 -0.02(-0.22%)
Nov 19, 2007 8.918 9.005 8.793 8.841 268,194 -0.15(-1.72%)
Nov 16, 2007 9.189 9.247 8.831 8.996 391,314 -0.17(-1.90%)
Nov 15, 2007 9.315 9.354 9.073 9.170 201,865 -0.17(-1.86%)
Nov 14, 2007 9.450 9.455 9.257 9.344 247,648 -0.08(-0.82%)
Nov 13, 2007 9.431 9.650 8.831 9.421 570,926 +0.06(+0.62%)
Nov 12, 2007 9.267 9.673 9.189 9.363 323,662 +0.07(+0.73%)
Nov 09, 2007 9.460 9.499 9.257 9.296 470,016 -0.28(-2.93%)
Nov 08, 2007 9.460 9.663 9.209 9.576 361,325 +0.18(+1.96%)
Nov 07, 2007 9.576 9.625 9.218 9.392 488,782 -0.37(-3.77%)
Nov 06, 2007 9.644 9.818 9.499 9.760 387,009 +0.07(+0.70%)
Nov 05, 2007 9.673 9.934 9.479 9.692 424,031 -0.15(-1.57%)
Nov 02, 2007 9.934 10.06 9.731 9.847 879,305 -0.07(-0.68%)
Nov 01, 2007 9.673 9.982 9.489 9.915 777,405 -0.10(-0.97%)
Oct 31, 2007 9.895 10.01 9.721 10.01 694,566 +0.17(+1.77%)
Oct 30, 2007 9.818 9.915 9.450 9.837 1,332,799 +0.02(+0.20%)
Oct 29, 2007 9.770 10.24 9.625 9.818 1,013,643 +0.47(+5.07%)
Oct 26, 2007 8.783 9.431 8.735 9.344 581,657 +0.43(+4.77%)
Oct 25, 2007 8.870 9.054 8.783 8.918 216,364 +0.04(+0.44%)
Oct 24, 2007 8.744 8.889 8.638 8.880 263,526 +0.07(+0.77%)
Oct 23, 2007 8.773 8.870 8.648 8.812 256,583 +0.09(+1.00%)
Oct 22, 2007 8.493 8.773 8.145 8.725 363,488 +0.15(+1.69%)
Oct 19, 2007 8.870 8.870 8.396 8.580 388,642 -0.30(-3.38%)
Oct 18, 2007 8.657 8.880 8.638 8.880 299,343 +0.22(+2.57%)
Oct 17, 2007 8.657 8.957 8.319 8.657 772,977 +0.09(+1.02%)
Oct 16, 2007 8.570 8.599 8.367 8.570 174,462 -0.04(-0.45%)
Oct 15, 2007 8.715 8.725 8.348 8.609 297,624 -0.13(-1.44%)
Oct 12, 2007 8.657 8.735 8.532 8.735 174,160 +0.11(+1.23%)
Oct 11, 2007 8.754 8.793 8.522 8.628 343,489 -0.08(-0.89%)
Oct 10, 2007 8.561 8.706 8.551 8.706 245,859 +0.15(+1.69%)
Oct 09, 2007 8.657 8.657 8.483 8.561 399,441 -0.10(-1.12%)
Oct 08, 2007 8.464 8.706 8.464 8.657 399,893 +0.21(+2.52%)
Oct 05, 2007 8.889 9.093 8.425 8.444 2,327,116 +0.13(+1.51%)
Oct 04, 2007 8.251 8.367 8.164 8.319 315,835 +0.12(+1.42%)
Oct 03, 2007 8.357 8.435 8.145 8.203 440,721 -0.22(-2.64%)
Oct 02, 2007 8.503 8.599 8.348 8.425 204,540 -0.10(-1.14%)
Oct 01, 2007 8.512 8.561 8.454 8.522 332,862 +0.01(+0.11%)
Sep 28, 2007 8.831 8.851 8.444 8.512 395,455 -0.35(-3.93%)
Sep 27, 2007 8.783 8.860 8.512 8.860 422,648 +0.08(+0.88%)
Sep 26, 2007 8.619 8.783 8.551 8.783 373,588 +0.20(+2.37%)
Sep 25, 2007 8.464 8.685 8.357 8.580 441,547 +0.05(+0.57%)
Sep 24, 2007 8.473 8.570 8.425 8.532 256,211 +0.05(+0.57%)
Sep 21, 2007 8.435 8.570 8.328 8.483 949,220 +0.13(+1.50%)
Sep 20, 2007 8.174 8.638 7.997 8.357 860,461 +0.15(+1.77%)
Sep 19, 2007 8.319 8.503 7.990 8.212 515,017 -0.02(-0.23%)
Sep 18, 2007 7.777 8.261 7.700 8.232 431,297 +0.48(+6.24%)
Sep 17, 2007 7.777 7.787 7.690 7.748 262,815 -0.08(-0.99%)
Sep 14, 2007 7.729 7.825 7.593 7.825 287,751 +0.09(+1.13%)
Sep 13, 2007 7.526 7.806 7.448 7.738 313,189 +0.23(+3.09%)
Sep 12, 2007 7.419 7.545 7.342 7.506 674,813 +0.08(+1.04%)
Sep 11, 2007 7.177 7.448 7.158 7.429 711,301 +0.27(+3.78%)
Sep 10, 2007 6.994 7.235 6.781 7.158 357,661 +0.19(+2.78%)
Sep 07, 2007 7.090 7.090 6.868 6.965 248,338 -0.22(-3.10%)
Sep 06, 2007 6.868 7.235 6.868 7.187 295,734 +0.36(+5.24%)
Sep 05, 2007 6.752 6.916 6.713 6.829 259,818 +0.02(+0.28%)
Sep 04, 2007 6.887 7.110 6.771 6.810 234,053 -0.10(-1.40%)
Aug 31, 2007 6.945 7.110 6.771 6.906 203,937 +0.04(+0.56%)
Aug 30, 2007 6.994 7.119 6.819 6.868 167,460 -0.20(-2.87%)
Aug 29, 2007 6.839 7.071 6.703 7.071 233,576 +0.26(+3.84%)
Aug 28, 2007 6.945 7.013 6.771 6.810 218,750 -0.15(-2.22%)
Aug 27, 2007 7.061 7.110 6.916 6.965 158,979 -0.11(-1.50%)
Aug 24, 2007 7.003 7.168 6.674 7.071 190,436 +0.10(+1.39%)
Aug 23, 2007 7.100 7.110 6.790 6.974 214,943 +0.09(+1.26%)
Aug 22, 2007 6.868 6.916 6.607 6.887 431,661 +0.07(+0.99%)
Aug 21, 2007 6.906 6.926 6.790 6.819 508,539 -0.05(-0.70%)
Aug 20, 2007 6.897 7.061 6.568 6.868 696,971 -0.01(-0.14%)
Aug 17, 2007 7.651 7.729 6.800 6.877 556,585 -0.48(-6.57%)
Aug 16, 2007 7.168 7.468 6.916 7.361 532,005 +0.15(+2.15%)
Aug 15, 2007 7.255 7.390 7.119 7.206 328,604 -0.09(-1.19%)
Aug 14, 2007 7.255 7.380 7.177 7.293 290,922 +0.04(+0.53%)
Aug 13, 2007 7.119 7.400 7.119 7.255 440,919 +0.21(+3.02%)
Aug 10, 2007 6.152 7.409 6.094 7.042 907,897 +0.81(+13.04%)
Aug 09, 2007 6.810 6.819 6.094 6.229 1,634,418 -0.62(-9.04%)
Aug 08, 2007 7.274 7.438 6.810 6.848 1,584,332 -0.37(-5.09%)
Aug 07, 2007 7.535 7.603 7.158 7.216 809,962 -0.38(-4.97%)
Aug 06, 2007 7.487 7.671 7.380 7.593 520,444 +0.13(+1.68%)
Aug 03, 2007 7.458 7.738 7.419 7.468 839,566 -0.12(-1.53%)
Aug 02, 2007 7.497 7.613 7.255 7.584 894,594 -0.11(-1.38%)
Aug 01, 2007 7.564 7.748 7.477 7.690 398,108 +0.12(+1.53%)
Jul 31, 2007 7.854 8.367 7.526 7.574 1,201,694 -0.05(-0.63%)
Jul 30, 2007 7.603 7.767 7.197 7.622 574,912 +0.06(+0.77%)
Jul 27, 2007 7.806 7.835 7.448 7.564 628,982 -0.25(-3.22%)
Jul 26, 2007 7.787 7.912 7.651 7.816 370,749 -0.06(-0.74%)
Jul 25, 2007 7.806 7.951 7.506 7.874 393,773 +0.12(+1.50%)
Jul 24, 2007 7.922 7.990 7.651 7.758 339,750 -0.22(-2.79%)
Jul 23, 2007 8.009 8.212 7.893 7.980 177,218 +0.02(+0.24%)
Jul 20, 2007 8.348 8.425 7.767 7.961 429,639 -0.41(-4.86%)
Jul 19, 2007 8.357 8.435 8.203 8.367 338,719 +0.01(+0.12%)
Jul 18, 2007 8.435 8.454 8.183 8.357 160,617 -0.11(-1.26%)
Jul 17, 2007 8.328 8.551 8.328 8.464 325,912 +0.14(+1.63%)
Jul 16, 2007 8.590 8.599 8.183 8.328 433,622 -0.27(-3.15%)
Jul 13, 2007 8.503 8.628 8.415 8.599 333,692 +0.10(+1.14%)
Jul 12, 2007 8.512 8.648 8.454 8.503 449,110 -0.05(-0.57%)
Jul 11, 2007 8.503 8.599 8.377 8.551 228,437 +0.08(+0.91%)
Jul 10, 2007 8.783 8.783 8.444 8.473 193,434 -0.31(-3.52%)
Jul 09, 2007 8.918 8.928 8.648 8.783 129,633 -0.14(-1.52%)
Jul 06, 2007 8.938 8.986 8.744 8.918 174,921 -0.04(-0.43%)
Jul 05, 2007 8.880 8.967 8.725 8.957 295,285 +0.11(+1.20%)
Jul 03, 2007 8.860 8.860 8.715 8.851 151,563 +0.00(+0.00%)
Jul 02, 2007 8.802 8.860 8.686 8.851 371,783 +0.14(+1.55%)
Jun 29, 2007 8.822 8.889 8.628 8.715 467,447 -0.06(-0.66%)
Jun 28, 2007 8.870 8.889 8.638 8.773 228,540 -0.08(-0.87%)
Jun 27, 2007 9.112 9.112 8.773 8.851 1,079,949 +0.15(+1.78%)
Jun 26, 2007 8.493 8.715 8.386 8.696 323,060 +0.25(+2.98%)
Jun 25, 2007 8.464 8.638 8.280 8.444 470,608 -0.05(-0.57%)
Jun 22, 2007 8.725 8.783 8.493 8.493 2,623,638 -0.25(-2.88%)
Jun 21, 2007 8.783 8.889 8.570 8.744 307,708 -0.12(-1.31%)
Jun 20, 2007 8.996 9.122 8.841 8.860 876,776 -0.08(-0.87%)
Jun 19, 2007 8.744 8.996 8.667 8.938 244,703 +0.17(+1.99%)
Jun 18, 2007 8.667 8.880 8.483 8.764 270,135 -0.14(-1.52%)
Jun 15, 2007 8.957 8.986 8.793 8.899 489,510 +0.11(+1.21%)
Jun 14, 2007 8.812 9.044 8.783 8.793 364,625 -0.01(-0.11%)
Jun 13, 2007 8.851 8.986 8.754 8.802 1,223,000 -0.05(-0.55%)
Jun 12, 2007 8.918 9.064 8.773 8.851 756,337 -0.13(-1.40%)
Jun 11, 2007 8.348 9.025 8.270 8.976 963,184 +0.59(+7.04%)
Jun 08, 2007 8.290 8.406 8.232 8.386 293,652 +0.11(+1.29%)
Jun 07, 2007 8.454 8.512 8.232 8.280 461,984 -0.23(-2.73%)
Jun 06, 2007 8.338 8.561 8.270 8.512 802,894 +0.09(+1.03%)
Jun 05, 2007 8.561 8.561 8.232 8.425 364,191 -0.13(-1.47%)
Jun 04, 2007 8.570 8.667 8.338 8.551 439,839 +0.00(+0.00%)
Jun 01, 2007 8.367 8.696 8.367 8.551 595,050 +0.29(+3.51%)
May 31, 2007 7.912 8.299 7.912 8.261 670,855 +0.28(+3.52%)
May 30, 2007 8.145 8.290 7.816 7.980 1,386,511 -0.25(-3.06%)
May 29, 2007 8.483 8.512 8.164 8.232 553,671 -0.20(-2.41%)
May 25, 2007 8.232 8.512 8.164 8.435 811,317 +0.22(+2.71%)
May 24, 2007 8.473 8.570 8.058 8.212 672,526 -0.30(-3.52%)
May 23, 2007 8.590 8.677 8.477 8.512 521,354 -0.09(-1.01%)
May 22, 2007 8.454 8.783 8.454 8.599 392,262 +0.01(+0.11%)
May 21, 2007 8.580 8.609 8.425 8.590 238,429 +0.01(+0.11%)
May 18, 2007 8.599 8.686 8.493 8.580 431,417 -0.01(-0.11%)
May 17, 2007 8.851 8.851 8.493 8.590 543,331 -0.27(-3.06%)
May 16, 2007 8.947 9.058 8.561 8.860 381,846 -0.03(-0.33%)
May 15, 2007 8.715 9.102 8.657 8.889 744,557 +0.16(+1.88%)
May 14, 2007 8.744 8.793 8.667 8.725 439,666 +0.00(+0.00%)
May 11, 2007 8.725 8.812 8.686 8.725 301,129 +0.05(+0.56%)
May 10, 2007 8.744 8.783 8.473 8.677 844,212 -0.05(-0.55%)
May 09, 2007 8.512 8.899 8.339 8.725 1,133,920 +0.49(+5.99%)
May 08, 2007 8.406 8.580 8.125 8.232 874,054 -0.05(-0.58%)
May 07, 2007 8.009 8.454 7.932 8.280 1,205,692 +0.35(+4.39%)
May 04, 2007 8.590 8.638 7.903 7.932 1,030,825 -0.57(-6.71%)
May 03, 2007 8.754 8.754 8.464 8.503 711,675 -0.22(-2.55%)
May 02, 2007 8.870 8.899 8.522 8.725 906,669 -0.15(-1.64%)
May 01, 2007 10.98 11.11 8.493 8.870 2,707,327 -2.26(-20.33%)
Apr 30, 2007 11.06 11.18 10.86 11.13 546,196 +0.09(+0.79%)
Apr 27, 2007 10.93 11.07 10.70 11.05 481,530 +0.11(+0.97%)
Apr 26, 2007 10.90 11.07 10.79 10.94 238,148 +0.03(+0.27%)
Apr 25, 2007 10.83 11.07 10.78 10.91 296,684 +0.13(+1.17%)
Apr 24, 2007 11.05 11.12 10.71 10.79 262,783 -0.19(-1.76%)
Apr 23, 2007 10.73 11.01 10.70 10.98 327,872 +0.25(+2.34%)
Apr 20, 2007 10.74 10.82 10.67 10.73 269,105 +0.08(+0.73%)
Apr 19, 2007 10.69 10.91 10.35 10.65 497,533 -0.15(-1.43%)
Apr 18, 2007 10.79 10.98 10.72 10.80 285,110 -0.01(-0.09%)
Apr 17, 2007 10.83 10.96 10.71 10.81 382,944 +0.02(+0.18%)
Apr 16, 2007 10.75 10.99 10.69 10.79 642,129 +0.11(+1.00%)
Apr 13, 2007 10.54 10.82 10.54 10.69 305,854 +0.13(+1.19%)
Apr 12, 2007 10.32 10.63 10.19 10.56 371,225 +0.23(+2.25%)
Apr 11, 2007 10.33 10.48 10.22 10.33 283,270 +0.03(+0.28%)
Apr 10, 2007 10.40 10.40 10.19 10.30 227,873 -0.12(-1.11%)
Apr 09, 2007 10.27 10.70 10.21 10.42 965,293 +0.17(+1.70%)
Apr 05, 2007 10.33 10.44 10.16 10.24 276,223 -0.07(-0.66%)
Apr 04, 2007 10.24 10.43 10.12 10.31 587,731 +0.09(+0.85%)
Apr 03, 2007 9.924 10.31 9.876 10.22 757,863 +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.