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

Bruker Corp (NQ: BRKR )

78.40 -2.86 (-3.52%)
Streaming Delayed Price Updated: 3:01 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, 2010 14.14 14.27 14.07 14.17 1,002,817 -0.01(-0.07%)
Mar 30, 2010 14.13 14.27 14.03 14.18 531,369 +0.00(+0.00%)
Mar 29, 2010 14.23 14.49 14.12 14.18 716,460 -0.04(-0.27%)
Mar 26, 2010 14.28 14.40 14.12 14.22 1,170,564 +0.02(+0.14%)
Mar 25, 2010 14.20 14.34 14.05 14.20 1,367,947 +0.12(+0.82%)
Mar 24, 2010 13.34 14.14 13.34 14.08 2,101,707 +0.74(+5.58%)
Mar 23, 2010 13.05 13.38 13.01 13.34 834,358 +0.29(+2.22%)
Mar 22, 2010 12.66 13.14 12.44 13.05 2,056,153 +0.37(+2.90%)
Mar 19, 2010 13.48 13.57 12.68 12.68 2,125,830 -0.73(-5.41%)
Mar 18, 2010 13.77 13.83 13.30 13.41 2,354,463 -0.73(-5.13%)
Mar 17, 2010 14.07 14.22 13.94 14.13 679,364 -0.02(-0.14%)
Mar 16, 2010 13.65 14.20 13.57 14.15 1,291,525 +0.61(+4.50%)
Mar 15, 2010 13.41 13.63 13.31 13.54 695,857 +0.14(+1.01%)
Mar 12, 2010 13.51 13.74 13.32 13.41 787,138 -0.05(-0.36%)
Mar 11, 2010 13.43 13.60 13.25 13.46 496,454 -0.08(-0.57%)
Mar 10, 2010 13.56 13.90 13.42 13.53 782,586 +0.04(+0.29%)
Mar 09, 2010 13.80 13.81 13.47 13.49 1,303,126 -0.35(-2.52%)
Mar 08, 2010 13.32 13.90 13.32 13.84 1,244,738 +0.53(+4.00%)
Mar 05, 2010 12.83 13.39 12.72 13.31 1,328,798 +0.55(+4.32%)
Mar 04, 2010 12.77 13.00 12.54 12.76 1,510,124 -0.22(-1.71%)
Mar 03, 2010 12.75 13.17 12.75 12.98 573,071 +0.09(+0.68%)
Mar 02, 2010 12.42 12.95 12.42 12.89 1,014,322 +0.45(+3.65%)
Mar 01, 2010 12.18 12.53 12.09 12.44 1,095,830 +0.35(+2.88%)
Feb 26, 2010 12.55 12.57 12.07 12.09 1,157,320 -0.36(-2.87%)
Feb 25, 2010 12.97 13.24 12.45 12.45 1,179,283 -0.70(-5.30%)
Feb 24, 2010 12.86 13.22 12.79 13.15 426,618 +0.28(+2.18%)
Feb 23, 2010 13.04 13.09 12.77 12.87 439,546 -0.17(-1.34%)
Feb 22, 2010 12.95 13.12 12.80 13.04 325,550 +0.10(+0.75%)
Feb 19, 2010 13.04 13.06 12.85 12.94 660,470 -0.09(-0.67%)
Feb 18, 2010 12.64 13.08 12.64 13.03 616,742 +0.42(+3.30%)
Feb 17, 2010 12.57 12.65 12.52 12.61 249,706 +0.10(+0.77%)
Feb 16, 2010 12.68 12.68 12.43 12.52 347,105 -0.13(-0.99%)
Feb 12, 2010 12.25 12.64 12.64 12.64 503,053 +0.27(+2.19%)
Feb 11, 2010 12.11 12.39 12.04 12.37 235,268 +0.24(+1.99%)
Feb 10, 2010 12.42 12.46 12.08 12.13 324,444 -0.29(-2.34%)
Feb 09, 2010 12.54 12.59 12.28 12.42 352,513 +0.07(+0.55%)
Feb 08, 2010 12.47 12.75 12.26 12.35 449,319 -0.06(-0.47%)
Feb 05, 2010 12.19 12.72 12.12 12.41 991,601 +0.54(+4.56%)
Feb 04, 2010 12.24 12.29 11.70 11.87 637,353 -0.43(-3.46%)
Feb 03, 2010 12.34 12.52 12.06 12.29 305,916 -0.13(-1.01%)
Feb 02, 2010 12.29 12.73 12.19 12.42 484,629 +0.10(+0.78%)
Feb 01, 2010 11.93 12.39 11.84 12.32 686,732 +0.45(+3.83%)
Jan 29, 2010 11.92 12.03 11.78 11.87 452,642 -0.02(-0.16%)
Jan 28, 2010 12.21 12.21 11.78 11.89 696,164 -0.28(-2.31%)
Jan 27, 2010 12.19 12.26 11.98 12.17 724,928 -0.04(-0.32%)
Jan 26, 2010 12.64 12.73 12.21 12.21 640,454 -0.50(-3.96%)
Jan 25, 2010 12.72 12.91 12.46 12.71 610,774 +0.13(+1.00%)
Jan 22, 2010 12.77 12.91 12.44 12.58 726,356 -0.23(-1.81%)
Jan 21, 2010 12.82 12.99 12.65 12.82 894,376 -0.03(-0.26%)
Jan 20, 2010 12.97 13.06 12.72 12.85 770,935 -0.36(-2.74%)
Jan 19, 2010 13.20 13.40 12.87 13.21 481,200 -0.04(-0.29%)
Jan 15, 2010 13.37 13.25 13.25 13.25 895,075 -0.09(-0.65%)
Jan 14, 2010 12.92 13.45 12.92 13.34 1,088,842 +0.34(+2.60%)
Jan 13, 2010 12.86 13.07 12.42 13.00 1,459,782 +0.24(+1.90%)
Jan 12, 2010 13.25 13.30 12.68 12.76 777,838 -0.66(-4.90%)
Jan 11, 2010 13.21 13.42 13.01 13.42 523,535 +0.40(+3.05%)
Jan 08, 2010 12.95 13.09 12.90 13.02 668,273 +0.02(+0.15%)
Jan 07, 2010 12.65 13.17 12.42 13.00 1,741,091 +0.36(+2.83%)
Jan 06, 2010 12.05 12.70 12.01 12.64 723,888 +0.57(+4.73%)
Jan 05, 2010 11.78 12.08 11.68 12.07 425,205 +0.31(+2.63%)
Jan 04, 2010 11.75 11.91 11.68 11.76 505,376 +0.10(+0.83%)
Dec 31, 2009 11.79 11.67 11.67 11.67 206,555 -0.10(-0.82%)
Dec 30, 2009 11.74 11.79 11.55 11.76 362,866 -0.01(-0.08%)
Dec 29, 2009 12.00 12.00 11.76 11.77 417,557 -0.17(-1.46%)
Dec 28, 2009 11.97 12.07 11.75 11.95 218,328 +0.05(+0.41%)
Dec 24, 2009 11.98 11.98 11.85 11.90 79,744 -0.02(-0.16%)
Dec 23, 2009 11.87 12.08 11.80 11.92 335,934 +0.05(+0.41%)
Dec 22, 2009 11.68 11.99 11.68 11.87 369,634 +0.20(+1.74%)
Dec 21, 2009 11.54 11.76 11.38 11.67 467,796 +0.21(+1.86%)
Dec 18, 2009 11.37 11.53 11.28 11.45 837,853 +0.15(+1.37%)
Dec 17, 2009 11.26 11.36 11.21 11.30 348,911 -0.01(-0.09%)
Dec 16, 2009 10.89 11.34 10.89 11.31 942,189 +0.47(+4.38%)
Dec 15, 2009 10.66 11.01 10.66 10.83 958,029 -0.04(-0.36%)
Dec 14, 2009 10.82 10.91 10.69 10.87 491,085 +0.07(+0.63%)
Dec 11, 2009 10.79 10.92 10.73 10.80 329,769 +0.04(+0.36%)
Dec 10, 2009 10.93 10.93 10.71 10.77 664,784 -0.14(-1.24%)
Dec 09, 2009 10.66 10.91 10.51 10.90 736,750 +0.23(+2.18%)
Dec 08, 2009 10.57 10.80 10.56 10.67 329,571 -0.01(-0.09%)
Dec 07, 2009 10.69 10.84 10.61 10.68 365,560 +0.00(+0.00%)
Dec 04, 2009 10.84 10.85 10.56 10.68 690,196 +0.06(+0.55%)
Dec 03, 2009 10.90 10.98 10.60 10.62 561,558 -0.20(-1.88%)
Dec 02, 2009 10.83 11.10 10.53 10.82 1,852,787 -0.04(-0.36%)
Dec 01, 2009 11.02 11.16 10.79 10.86 822,695 -0.10(-0.88%)
Nov 30, 2009 11.07 11.28 10.70 10.96 414,495 -0.10(-0.88%)
Nov 27, 2009 11.01 11.25 11.00 11.06 132,370 -0.37(-3.22%)
Nov 25, 2009 11.36 11.52 11.27 11.42 324,907 +0.09(+0.77%)
Nov 24, 2009 11.40 11.44 11.16 11.34 617,102 -0.03(-0.26%)
Nov 23, 2009 11.45 11.61 11.18 11.37 544,317 +0.19(+1.73%)
Nov 20, 2009 10.93 11.45 10.93 11.17 579,718 +0.13(+1.14%)
Nov 19, 2009 10.94 11.13 10.94 11.05 485,002 -0.02(-0.17%)
Nov 18, 2009 10.99 11.32 10.93 11.07 422,068 +0.05(+0.44%)
Nov 17, 2009 10.85 11.08 10.75 11.02 442,881 +0.08(+0.71%)
Nov 16, 2009 10.57 10.97 10.50 10.94 342,723 +0.49(+4.72%)
Nov 13, 2009 10.34 10.61 10.20 10.45 536,298 -0.11(-1.01%)
Nov 12, 2009 10.95 10.95 10.50 10.55 272,708 -0.35(-3.19%)
Nov 11, 2009 11.09 11.09 10.67 10.90 424,190 -0.05(-0.44%)
Nov 10, 2009 10.83 11.12 10.83 10.95 404,787 +0.02(+0.18%)
Nov 09, 2009 10.79 10.96 10.63 10.93 491,098 +0.26(+2.45%)
Nov 06, 2009 10.57 10.85 10.51 10.67 262,983 -0.07(-0.63%)
Nov 05, 2009 10.60 10.78 10.49 10.74 513,227 +0.27(+2.59%)
Nov 04, 2009 10.69 10.79 10.45 10.47 466,993 -0.19(-1.82%)
Nov 03, 2009 10.55 10.66 10.38 10.66 587,300 +0.06(+0.55%)
Nov 02, 2009 10.63 10.79 10.51 10.60 536,729 +0.12(+1.11%)
Oct 30, 2009 11.15 11.30 10.48 10.49 1,140,076 -0.70(-6.23%)
Oct 29, 2009 10.45 11.41 10.43 11.18 2,268,808 +1.46(+15.02%)
Oct 28, 2009 10.34 10.50 9.712 9.721 746,088 -0.67(-6.42%)
Oct 27, 2009 10.22 10.50 10.17 10.39 627,228 +0.16(+1.61%)
Oct 26, 2009 10.29 10.50 10.18 10.22 413,603 -0.09(-0.84%)
Oct 23, 2009 10.25 10.53 10.18 10.31 401,928 -0.22(-2.11%)
Oct 22, 2009 10.45 10.56 10.34 10.53 300,515 +0.10(+0.93%)
Oct 21, 2009 10.52 10.67 10.43 10.44 615,567 -0.16(-1.55%)
Oct 20, 2009 10.59 11.00 10.57 10.60 535,764 -0.43(-3.86%)
Oct 19, 2009 11.15 11.15 10.95 11.03 386,289 -0.07(-0.61%)
Oct 16, 2009 11.17 11.22 11.08 11.09 552,519 -0.13(-1.12%)
Oct 15, 2009 11.12 11.22 11.12 11.22 397,140 +0.02(+0.17%)
Oct 14, 2009 11.03 11.33 11.02 11.20 802,483 +0.42(+3.86%)
Oct 13, 2009 10.76 10.94 10.73 10.79 366,481 +0.11(+1.00%)
Oct 12, 2009 10.88 11.01 10.63 10.68 522,290 -0.01(-0.09%)
Oct 09, 2009 10.53 10.85 10.50 10.69 250,332 +0.14(+1.28%)
Oct 08, 2009 10.66 10.76 10.52 10.55 646,062 -0.06(-0.55%)
Oct 07, 2009 10.74 10.81 10.51 10.61 376,399 -0.17(-1.61%)
Oct 06, 2009 10.56 10.89 10.29 10.79 1,145,264 +0.34(+3.24%)
Oct 05, 2009 10.24 10.60 10.22 10.45 988,356 +0.31(+3.05%)
Oct 02, 2009 10.11 10.25 9.910 10.14 779,300 -0.12(-1.13%)
Oct 01, 2009 10.48 10.61 10.20 10.25 838,740 -0.07(-0.66%)
Sep 30, 2009 10.15 10.45 9.751 10.32 1,179,352 +0.17(+1.72%)
Sep 29, 2009 9.576 10.21 9.470 10.15 1,970,505 +0.61(+6.39%)
Sep 28, 2009 9.334 9.615 9.228 9.538 721,128 +0.25(+2.71%)
Sep 25, 2009 9.083 9.334 8.870 9.286 1,635,169 +0.20(+2.24%)
Sep 24, 2009 9.547 9.547 8.986 9.083 2,575,739 -0.39(-4.09%)
Sep 23, 2009 9.712 9.895 9.402 9.470 8,507,669 -0.27(-2.78%)
Sep 22, 2009 9.431 9.886 9.363 9.741 1,045,185 +0.24(+2.55%)
Sep 21, 2009 9.276 9.615 9.189 9.499 371,844 +0.18(+1.97%)
Sep 18, 2009 9.373 9.383 9.035 9.315 1,000,777 -0.38(-3.89%)
Sep 17, 2009 9.770 9.857 9.576 9.692 237,987 -0.08(-0.79%)
Sep 16, 2009 9.789 9.876 9.625 9.770 558,617 -0.02(-0.20%)
Sep 15, 2009 10.13 10.25 9.770 9.789 1,027,277 -0.44(-4.35%)
Sep 14, 2009 10.37 10.43 10.02 10.23 475,427 -0.22(-2.13%)
Sep 11, 2009 10.39 10.76 10.37 10.46 349,167 -0.01(-0.09%)
Sep 10, 2009 9.876 10.47 9.760 10.47 706,599 +0.55(+5.56%)
Sep 09, 2009 9.818 10.10 9.712 9.915 329,987 +0.06(+0.59%)
Sep 08, 2009 9.915 9.963 9.770 9.857 251,879 -0.09(-0.88%)
Sep 04, 2009 9.731 9.944 9.596 9.944 306,306 +0.22(+2.29%)
Sep 03, 2009 9.644 9.741 9.508 9.721 246,171 +0.10(+1.01%)
Sep 02, 2009 9.586 9.673 9.344 9.625 805,998 -0.05(-0.50%)
Sep 01, 2009 9.731 9.905 9.576 9.673 498,053 -0.15(-1.48%)
Aug 31, 2009 9.508 9.876 9.305 9.818 640,688 +0.25(+2.63%)
Aug 28, 2009 9.721 9.721 9.479 9.567 327,968 -0.15(-1.49%)
Aug 27, 2009 9.721 9.789 9.489 9.712 328,427 -0.02(-0.20%)
Aug 26, 2009 9.934 9.934 9.479 9.731 358,751 -0.20(-2.04%)
Aug 25, 2009 10.21 10.32 9.779 9.934 335,814 -0.04(-0.39%)
Aug 24, 2009 9.963 10.18 9.915 9.973 307,442 +0.08(+0.78%)
Aug 21, 2009 9.866 9.944 9.683 9.895 343,946 +0.15(+1.49%)
Aug 20, 2009 9.886 10.00 9.663 9.750 381,660 -0.11(-1.08%)
Aug 19, 2009 9.479 9.876 9.479 9.857 433,793 +0.29(+3.03%)
Aug 18, 2009 9.673 9.702 9.479 9.567 331,718 -0.08(-0.80%)
Aug 17, 2009 9.596 9.818 9.441 9.644 320,972 -0.31(-3.11%)
Aug 14, 2009 10.27 10.27 9.847 9.953 314,606 -0.30(-2.92%)
Aug 13, 2009 10.31 10.54 10.03 10.25 428,700 +0.03(+0.28%)
Aug 12, 2009 9.818 10.36 9.683 10.22 403,390 +0.39(+3.93%)
Aug 11, 2009 9.818 9.915 9.702 9.837 354,052 -0.03(-0.29%)
Aug 10, 2009 9.818 9.944 9.721 9.866 380,899 +0.02(+0.20%)
Aug 07, 2009 9.982 10.06 9.683 9.847 509,446 -0.03(-0.29%)
Aug 06, 2009 10.33 10.42 9.808 9.876 442,122 -0.38(-3.68%)
Aug 05, 2009 10.41 10.42 10.15 10.25 499,108 -0.16(-1.58%)
Aug 04, 2009 9.789 10.54 9.789 10.42 686,187 +0.66(+6.74%)
Aug 03, 2009 9.654 9.944 9.596 9.760 386,939 +0.03(+0.30%)
Jul 31, 2009 9.209 9.981 9.209 9.731 720,904 +0.44(+4.68%)
Jul 30, 2009 8.851 9.354 8.754 9.296 522,748 +0.58(+6.66%)
Jul 29, 2009 8.725 8.918 8.667 8.715 327,570 -0.11(-1.21%)
Jul 28, 2009 8.812 8.899 8.696 8.822 586,502 -0.03(-0.33%)
Jul 27, 2009 8.744 8.957 8.512 8.851 328,694 +0.20(+2.35%)
Jul 24, 2009 8.609 8.725 8.513 8.648 224,415 -0.01(-0.11%)
Jul 23, 2009 8.270 8.918 8.270 8.657 467,253 +0.39(+4.68%)
Jul 22, 2009 8.377 8.493 8.183 8.270 374,486 -0.15(-1.84%)
Jul 21, 2009 8.435 8.667 8.338 8.425 183,485 +0.06(+0.69%)
Jul 20, 2009 8.232 8.377 8.125 8.367 270,932 +0.23(+2.85%)
Jul 17, 2009 7.912 8.328 7.912 8.135 242,137 -0.15(-1.75%)
Jul 16, 2009 8.125 8.290 8.067 8.280 174,048 +0.14(+1.66%)
Jul 15, 2009 8.009 8.183 7.854 8.145 301,165 +0.25(+3.19%)
Jul 14, 2009 8.000 8.106 7.806 7.893 290,271 -0.09(-1.09%)
Jul 13, 2009 7.835 8.019 7.642 7.980 433,962 +0.15(+1.98%)
Jul 10, 2009 7.738 7.903 7.700 7.825 437,062 +0.08(+1.00%)
Jul 09, 2009 7.835 7.932 7.738 7.748 407,659 -0.06(-0.74%)
Jul 08, 2009 7.970 8.125 7.729 7.806 505,022 -0.21(-2.65%)
Jul 07, 2009 8.328 8.406 7.951 8.019 856,559 -0.28(-3.38%)
Jul 06, 2009 8.851 8.851 8.280 8.299 719,631 -0.60(-6.74%)
Jul 02, 2009 9.189 9.218 8.831 8.899 1,178,335 -0.42(-4.47%)
Jul 01, 2009 9.073 9.402 8.909 9.315 349,319 +0.36(+4.00%)
Jun 30, 2009 9.044 9.170 8.783 8.957 348,856 -0.04(-0.43%)
Jun 29, 2009 9.015 9.093 8.716 8.996 305,506 -0.01(-0.11%)
Jun 26, 2009 8.986 9.112 8.831 9.005 776,785 -0.06(-0.64%)
Jun 25, 2009 8.899 9.073 8.841 9.064 857,889 +0.01(+0.11%)
Jun 24, 2009 8.851 9.093 8.725 9.054 1,178,074 +0.30(+3.43%)
Jun 23, 2009 8.319 8.812 8.299 8.754 1,256,157 +0.45(+5.48%)
Jun 22, 2009 8.464 8.464 8.067 8.299 662,650 -0.26(-3.05%)
Jun 19, 2009 8.309 8.764 8.299 8.561 1,145,679 +0.41(+4.98%)
Jun 18, 2009 7.787 8.222 7.748 8.154 567,153 +0.37(+4.72%)
Jun 17, 2009 7.661 7.903 7.642 7.787 638,724 +0.11(+1.39%)
Jun 16, 2009 7.680 7.806 7.516 7.680 610,414 -0.45(-5.59%)
Jun 15, 2009 8.125 8.154 7.961 8.135 664,402 +0.05(+0.60%)
Jun 12, 2009 7.883 8.096 7.758 8.087 377,688 +0.20(+2.58%)
Jun 11, 2009 7.535 7.980 7.526 7.883 584,698 +0.28(+3.69%)
Jun 10, 2009 7.729 7.729 7.477 7.603 652,202 -0.13(-1.63%)
Jun 09, 2009 7.671 7.806 7.661 7.729 496,068 +0.03(+0.38%)
Jun 08, 2009 7.729 7.825 7.593 7.700 558,768 -0.05(-0.62%)
Jun 05, 2009 7.680 7.845 7.419 7.748 874,689 +0.17(+2.30%)
Jun 04, 2009 7.351 7.690 7.187 7.574 601,789 +0.22(+3.03%)
Jun 03, 2009 7.332 7.651 7.255 7.351 553,400 -0.03(-0.39%)
Jun 02, 2009 6.723 7.409 6.713 7.380 2,350,182 +0.62(+9.16%)
Jun 01, 2009 6.549 6.935 6.307 6.761 1,833,882 +0.44(+7.04%)
May 29, 2009 6.123 6.336 6.113 6.316 613,851 +0.19(+3.16%)
May 28, 2009 6.065 6.181 5.949 6.123 700,302 -0.03(-0.47%)
May 27, 2009 6.191 6.287 6.050 6.152 366,080 -0.14(-2.15%)
May 26, 2009 6.152 6.316 6.065 6.287 450,125 +0.10(+1.56%)
May 22, 2009 6.297 6.297 6.181 6.191 150,856 -0.09(-1.39%)
May 21, 2009 6.345 6.403 6.171 6.278 383,124 -0.21(-3.28%)
May 20, 2009 6.462 6.582 6.452 6.491 581,056 +0.01(+0.15%)
May 19, 2009 6.491 6.587 6.394 6.481 346,063 -0.09(-1.33%)
May 18, 2009 6.578 6.578 6.258 6.568 425,948 +0.04(+0.59%)
May 15, 2009 6.742 6.742 6.481 6.529 253,451 -0.02(-0.30%)
May 14, 2009 6.529 6.607 6.316 6.549 653,670 +0.00(+0.00%)
May 13, 2009 6.906 7.013 6.520 6.549 518,490 -0.48(-6.88%)
May 12, 2009 7.158 7.197 6.868 7.032 423,392 -0.13(-1.76%)
May 11, 2009 6.974 7.197 6.781 7.158 682,083 +0.11(+1.51%)
May 08, 2009 6.713 7.332 6.674 7.052 1,469,319 -0.28(-3.83%)
May 07, 2009 7.400 7.497 7.255 7.332 339,947 +0.03(+0.40%)
May 06, 2009 7.100 7.438 7.061 7.303 653,978 +0.23(+3.28%)
May 05, 2009 6.974 7.216 6.935 7.071 453,773 +0.07(+0.97%)
May 04, 2009 6.935 7.003 6.607 7.003 467,955 +0.38(+5.69%)
May 01, 2009 6.326 6.723 6.297 6.626 794,848 +0.26(+4.10%)
Apr 30, 2009 6.365 6.568 6.046 6.365 890,501 -0.02(-0.30%)
Apr 29, 2009 6.287 6.471 6.210 6.384 444,020 +0.15(+2.33%)
Apr 28, 2009 5.978 6.316 5.968 6.239 587,169 +0.20(+3.37%)
Apr 27, 2009 6.133 6.210 5.978 6.036 296,802 -0.22(-3.55%)
Apr 24, 2009 6.075 6.316 5.736 6.258 672,056 +0.20(+3.35%)
Apr 23, 2009 6.423 6.423 5.997 6.055 582,827 -0.38(-5.86%)
Apr 22, 2009 6.297 6.558 6.287 6.433 324,592 +0.06(+0.91%)
Apr 21, 2009 6.287 6.510 6.229 6.374 483,935 +0.04(+0.61%)
Apr 20, 2009 6.626 6.665 6.287 6.336 350,897 -0.42(-6.16%)
Apr 17, 2009 6.694 6.868 6.558 6.752 728,314 +0.10(+1.45%)
Apr 16, 2009 6.326 6.699 6.239 6.655 929,765 +0.38(+6.01%)
Apr 15, 2009 6.191 6.500 6.152 6.278 543,962 +0.02(+0.31%)
Apr 14, 2009 6.249 6.384 6.094 6.258 631,981 -0.17(-2.71%)
Apr 13, 2009 6.249 6.462 6.220 6.433 356,151 +0.08(+1.22%)
Apr 09, 2009 5.978 6.452 5.900 6.355 474,583 +0.46(+7.88%)
Apr 08, 2009 5.823 5.910 5.804 5.891 539,972 +0.10(+1.67%)
Apr 07, 2009 5.755 5.900 5.581 5.794 812,833 -0.08(-1.32%)
Apr 06, 2009 5.959 5.959 5.804 5.871 700,634 -0.20(-3.34%)
Apr 03, 2009 6.046 6.142 5.852 6.075 292,517 +0.03(+0.48%)
Apr 02, 2009 5.852 6.374 5.852 6.046 721,542 +0.37(+6.47%)
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.