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, 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%)
Oct 01, 2008 12.84 13.19 12.62 12.77 406,411 -0.13(-0.97%)
Sep 30, 2008 12.57 13.11 12.29 12.89 1,070,179 +0.27(+2.15%)
Sep 29, 2008 13.71 13.85 12.62 12.62 339,518 -1.23(-8.87%)
Sep 26, 2008 13.55 13.89 13.35 13.85 428,358 +0.07(+0.49%)
Sep 25, 2008 13.66 14.03 13.56 13.78 401,477 +0.18(+1.35%)
Sep 24, 2008 13.93 14.08 13.44 13.60 716,205 -0.24(-1.75%)
Sep 23, 2008 14.49 14.71 13.72 13.84 550,289 -0.61(-4.22%)
Sep 22, 2008 15.05 15.36 14.36 14.45 433,323 -0.74(-4.84%)
Sep 19, 2008 14.69 15.32 14.36 15.19 1,802,825 +1.11(+7.90%)
Sep 18, 2008 13.65 14.35 12.79 14.07 1,381,337 +0.69(+5.13%)
Sep 17, 2008 14.12 14.26 13.36 13.39 1,327,601 -0.87(-6.11%)
Sep 16, 2008 14.19 14.46 13.80 14.26 673,004 -0.15(-1.07%)
Sep 15, 2008 14.90 14.90 14.04 14.41 1,088,307 -0.36(-2.42%)
Sep 12, 2008 15.39 15.55 14.59 14.77 911,524 -0.70(-4.50%)
Sep 11, 2008 15.55 15.55 15.17 15.47 482,652 -0.11(-0.68%)
Sep 10, 2008 15.38 15.94 15.26 15.57 632,219 +0.23(+1.51%)
Sep 09, 2008 16.23 16.23 15.34 15.34 980,256 -0.90(-5.54%)
Sep 08, 2008 15.96 16.66 15.55 16.24 756,277 +0.76(+4.94%)
Sep 05, 2008 15.51 15.62 14.99 15.48 805,391 -0.27(-1.72%)
Sep 04, 2008 16.21 16.34 15.53 15.75 758,705 -0.61(-3.73%)
Sep 03, 2008 16.09 16.56 15.96 16.36 1,671,307 +0.27(+1.68%)
Sep 02, 2008 14.91 16.17 14.91 16.09 2,505,890 +1.15(+7.71%)
Aug 29, 2008 15.33 15.40 14.94 14.94 1,264,729 -0.42(-2.71%)
Aug 28, 2008 14.27 15.43 14.21 15.35 820,703 +1.08(+7.59%)
Aug 27, 2008 13.93 14.51 13.64 14.27 363,462 +0.31(+2.22%)
Aug 26, 2008 13.94 14.03 13.85 13.96 353,096 +0.02(+0.14%)
Aug 25, 2008 14.27 14.50 13.86 13.94 304,989 -0.38(-2.63%)
Aug 22, 2008 14.09 14.38 13.86 14.32 277,839 +0.25(+1.79%)
Aug 21, 2008 14.37 14.37 13.78 14.06 272,519 -0.43(-2.94%)
Aug 20, 2008 14.64 14.72 14.31 14.49 261,548 -0.13(-0.86%)
Aug 19, 2008 14.34 14.88 14.13 14.62 704,543 +0.20(+1.41%)
Aug 18, 2008 14.79 14.80 14.27 14.41 413,945 -0.35(-2.36%)
Aug 15, 2008 15.16 15.16 14.59 14.76 489,213 -0.30(-1.99%)
Aug 14, 2008 14.48 15.12 14.32 15.06 597,572 +0.47(+3.25%)
Aug 13, 2008 14.47 14.64 14.17 14.59 561,061 +0.12(+0.80%)
Aug 12, 2008 14.15 14.69 13.86 14.47 775,411 +0.25(+1.77%)
Aug 11, 2008 13.99 14.27 13.67 14.22 373,196 +0.23(+1.66%)
Aug 08, 2008 13.63 14.05 13.52 13.99 636,272 +0.40(+2.92%)
Aug 07, 2008 13.49 13.78 13.49 13.59 410,122 +0.00(+0.00%)
Aug 06, 2008 13.50 13.90 13.45 13.59 492,534 +0.15(+1.08%)
Aug 05, 2008 13.17 13.60 12.86 13.45 703,656 +0.34(+2.58%)
Aug 04, 2008 13.46 13.46 12.96 13.11 625,237 -0.30(-2.24%)
Aug 01, 2008 13.52 13.66 13.30 13.41 1,148,045 +0.04(+0.29%)
Jul 31, 2008 11.78 13.84 11.78 13.37 1,617,239 +1.87(+16.23%)
Jul 30, 2008 11.59 11.72 11.29 11.50 262,605 +0.03(+0.25%)
Jul 29, 2008 11.47 11.61 11.18 11.47 233,491 +0.16(+1.45%)
Jul 28, 2008 11.56 11.61 11.15 11.31 340,559 -0.29(-2.50%)
Jul 25, 2008 11.65 11.66 11.45 11.60 358,283 +0.03(+0.25%)
Jul 24, 2008 11.51 11.58 11.43 11.57 426,787 +0.00(+0.00%)
Jul 23, 2008 11.46 11.71 11.46 11.57 375,653 -0.20(-1.73%)
Jul 22, 2008 11.31 11.78 11.23 11.77 339,981 +0.45(+4.02%)
Jul 21, 2008 11.45 11.48 11.16 11.32 482,848 -0.14(-1.18%)
Jul 18, 2008 11.41 11.59 11.37 11.45 365,262 +0.10(+0.85%)
Jul 17, 2008 11.70 11.81 11.26 11.36 419,183 -0.33(-2.81%)
Jul 16, 2008 11.76 11.85 11.48 11.68 370,117 -0.05(-0.41%)
Jul 15, 2008 11.81 11.96 11.51 11.73 342,602 -0.25(-2.10%)
Jul 14, 2008 12.31 12.31 11.72 11.98 458,655 -0.20(-1.67%)
Jul 11, 2008 12.35 12.41 11.90 12.19 345,306 -0.30(-2.40%)
Jul 10, 2008 12.42 12.54 12.16 12.49 284,127 +0.06(+0.47%)
Jul 09, 2008 12.90 12.96 12.42 12.43 476,035 -0.45(-3.46%)
Jul 08, 2008 12.45 12.89 12.18 12.87 472,706 +0.43(+3.42%)
Jul 07, 2008 12.45 12.58 12.26 12.45 412,321 +0.13(+1.02%)
Jul 04, 2008 12.39 12.50 12.29 12.32 304,911 +0.00(+0.00%)
Jul 03, 2008 12.39 12.50 12.29 12.32 304,911 -0.07(-0.55%)
Jul 02, 2008 12.27 12.51 12.11 12.39 684,476 +0.07(+0.55%)
Jul 01, 2008 12.32 12.59 12.15 12.32 843,635 -0.11(-0.86%)
Jun 30, 2008 12.46 12.53 12.40 12.43 871,568 -0.12(-0.93%)
Jun 27, 2008 12.49 12.68 12.43 12.55 1,695,788 +0.07(+0.54%)
Jun 26, 2008 12.34 12.63 12.34 12.48 654,859 -0.02(-0.15%)
Jun 25, 2008 12.44 12.56 12.33 12.50 873,776 +0.07(+0.54%)
Jun 24, 2008 12.46 12.74 12.29 12.43 617,858 -0.15(-1.23%)
Jun 23, 2008 12.59 13.06 12.41 12.58 765,377 +0.09(+0.70%)
Jun 20, 2008 12.39 12.93 12.33 12.50 1,078,632 -0.02(-0.15%)
Jun 19, 2008 11.91 12.57 11.64 12.52 1,258,290 +0.65(+5.46%)
Jun 18, 2008 11.63 11.93 11.56 11.87 929,430 +0.23(+2.00%)
Jun 17, 2008 11.71 11.74 11.56 11.64 457,111 -0.02(-0.17%)
Jun 16, 2008 11.67 11.75 11.60 11.66 309,420 -0.08(-0.66%)
Jun 13, 2008 11.85 11.92 11.61 11.73 399,130 +0.02(+0.17%)
Jun 12, 2008 11.49 11.92 11.49 11.71 596,514 +0.34(+2.98%)
Jun 11, 2008 11.30 11.61 11.22 11.38 578,677 +0.07(+0.60%)
Jun 10, 2008 11.21 11.39 11.16 11.31 876,618 +0.09(+0.78%)
Jun 09, 2008 11.19 11.36 11.16 11.22 588,318 +0.05(+0.43%)
Jun 06, 2008 11.32 11.41 11.17 11.17 636,757 -0.24(-2.12%)
Jun 05, 2008 11.19 11.65 11.17 11.41 573,987 +0.23(+2.08%)
Jun 04, 2008 11.06 11.40 11.05 11.18 543,615 +0.04(+0.35%)
Jun 03, 2008 11.21 11.33 11.05 11.14 728,606 -0.04(-0.35%)
Jun 02, 2008 11.24 11.40 11.05 11.18 671,420 -0.08(-0.69%)
May 30, 2008 11.42 11.42 11.14 11.26 372,188 -0.14(-1.19%)
May 29, 2008 11.46 11.65 11.33 11.39 578,309 -0.22(-1.92%)
May 28, 2008 11.63 11.70 11.49 11.62 556,968 +0.02(+0.17%)
May 27, 2008 11.48 11.60 11.27 11.60 320,104 +0.15(+1.35%)
May 26, 2008 11.82 11.85 11.24 11.44 440,544 +0.00(+0.00%)
May 23, 2008 11.82 11.85 11.24 11.44 440,544 -0.37(-3.11%)
May 22, 2008 11.70 11.91 11.57 11.81 551,464 +0.13(+1.08%)
May 21, 2008 11.72 11.83 11.54 11.68 1,033,444 -0.06(-0.49%)
May 20, 2008 11.70 11.90 11.63 11.74 589,774 +0.01(+0.08%)
May 19, 2008 11.75 11.95 11.56 11.73 572,555 -0.11(-0.90%)
May 16, 2008 12.08 12.09 11.55 11.84 626,909 -0.18(-1.53%)
May 15, 2008 12.01 12.09 11.90 12.02 459,386 -0.06(-0.48%)
May 14, 2008 12.11 12.28 12.07 12.08 705,577 -0.03(-0.24%)
May 13, 2008 12.04 12.28 11.91 12.11 1,217,821 +0.06(+0.48%)
May 12, 2008 11.56 12.05 11.56 12.05 1,061,899 +0.56(+4.88%)
May 09, 2008 11.56 11.58 11.21 11.49 824,637 -0.15(-1.25%)
May 08, 2008 11.57 11.86 11.51 11.64 749,267 +0.02(+0.17%)
May 07, 2008 11.21 11.97 11.03 11.62 1,247,990 +0.41(+3.62%)
May 06, 2008 11.81 11.81 11.12 11.21 1,304,573 -0.72(-6.00%)
May 05, 2008 11.65 12.14 11.21 11.93 795,334 +0.05(+0.41%)
May 02, 2008 12.05 12.23 11.82 11.88 457,615 -0.15(-1.21%)
May 01, 2008 11.74 12.28 11.74 12.02 702,189 +0.30(+2.56%)
Apr 30, 2008 11.89 12.04 11.66 11.72 356,130 -0.08(-0.66%)
Apr 29, 2008 11.73 11.97 11.70 11.80 397,294 -0.04(-0.33%)
Apr 28, 2008 12.05 12.05 11.73 11.84 457,746 -0.04(-0.33%)
Apr 25, 2008 11.85 12.01 11.74 11.88 524,556 +0.10(+0.82%)
Apr 24, 2008 11.61 11.88 11.22 11.78 1,058,990 +0.15(+1.33%)
Apr 23, 2008 11.56 11.98 11.45 11.63 1,957,491 +0.05(+0.42%)
Apr 22, 2008 12.48 12.87 11.22 11.58 4,885,701 -3.48(-23.12%)
Apr 21, 2008 15.02 15.18 14.45 15.06 502,743 +0.44(+2.98%)
Apr 18, 2008 14.82 15.04 14.52 14.63 513,905 +0.09(+0.60%)
Apr 17, 2008 14.37 14.73 14.22 14.54 522,812 -0.03(-0.20%)
Apr 16, 2008 13.85 14.66 13.78 14.57 767,238 +0.88(+6.43%)
Apr 15, 2008 13.82 13.82 13.42 13.69 995,870 -0.12(-0.84%)
Apr 14, 2008 13.88 14.02 13.33 13.80 1,025,460 -0.08(-0.56%)
Apr 11, 2008 13.79 15.33 13.74 13.88 1,454,722 -1.50(-9.75%)
Apr 10, 2008 15.37 15.71 15.10 15.38 357,892 -0.03(-0.19%)
Apr 09, 2008 15.64 15.83 15.25 15.41 591,516 -0.15(-0.99%)
Apr 08, 2008 15.38 15.61 14.97 15.56 609,244 -0.07(-0.43%)
Apr 07, 2008 15.02 15.75 15.02 15.63 865,435 +0.64(+4.26%)
Apr 04, 2008 15.10 15.10 14.61 14.99 614,622 -0.07(-0.45%)
Apr 03, 2008 15.35 15.42 15.02 15.06 968,076 -0.40(-2.57%)
Apr 02, 2008 15.73 15.75 15.33 15.46 849,946 -0.16(-1.05%)
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.