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

Bruker Corp (NQ: BRKR )

79.08 -2.18 (-2.68%)
Streaming Delayed Price Updated: 12:07 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 30, 2007 10.31 10.45 10.06 10.18 358,101 -0.11(-1.03%)
Mar 29, 2007 10.29 10.45 10.06 10.28 190,787 +0.13(+1.24%)
Mar 28, 2007 10.30 10.33 9.964 10.16 490,267 -0.22(-2.14%)
Mar 27, 2007 10.46 10.54 10.22 10.38 569,641 -0.06(-0.56%)
Mar 26, 2007 10.04 10.51 10.01 10.44 442,554 +0.44(+4.35%)
Mar 23, 2007 10.01 10.09 9.886 10.00 233,151 +0.03(+0.29%)
Mar 22, 2007 10.16 10.18 9.896 9.973 720,541 -0.18(-1.81%)
Mar 21, 2007 9.925 10.20 9.674 10.16 909,184 +0.21(+2.14%)
Mar 20, 2007 9.354 10.20 9.354 9.944 918,118 +0.55(+5.87%)
Mar 19, 2007 9.393 9.528 9.277 9.393 473,011 +0.08(+0.83%)
Mar 16, 2007 9.403 9.432 9.122 9.316 743,022 -0.10(-1.03%)
Mar 15, 2007 9.132 9.412 9.132 9.412 251,930 +0.26(+2.85%)
Mar 14, 2007 9.171 9.316 8.890 9.151 687,427 -0.01(-0.11%)
Mar 13, 2007 9.625 9.625 9.093 9.161 473,196 -0.46(-4.82%)
Mar 12, 2007 9.432 9.848 9.364 9.625 624,820 +0.17(+1.84%)
Mar 09, 2007 9.374 9.563 9.267 9.451 356,163 +0.08(+0.83%)
Mar 08, 2007 9.180 9.596 9.171 9.374 590,781 +0.26(+2.87%)
Mar 07, 2007 9.383 9.412 8.996 9.112 591,386 -0.21(-2.28%)
Mar 06, 2007 8.948 9.451 8.851 9.325 1,354,061 +0.46(+5.24%)
Mar 05, 2007 8.745 8.948 8.619 8.861 973,569 -0.10(-1.08%)
Mar 02, 2007 8.638 9.111 8.638 8.958 731,990 +0.19(+2.21%)
Mar 01, 2007 8.542 8.890 8.271 8.764 903,930 +0.05(+0.55%)
Feb 28, 2007 8.658 8.784 8.629 8.716 810,696 +0.02(+0.22%)
Feb 27, 2007 8.667 8.822 8.464 8.697 1,051,112 -0.21(-2.39%)
Feb 26, 2007 9.277 9.277 8.764 8.909 642,217 -0.28(-3.05%)
Feb 23, 2007 8.929 9.325 8.803 9.190 908,795 +0.31(+3.49%)
Feb 22, 2007 8.716 9.132 8.571 8.880 2,674,157 +0.88(+11.00%)
Feb 21, 2007 8.155 8.290 7.932 8.000 500,197 -0.15(-1.78%)
Feb 20, 2007 7.719 8.174 7.719 8.145 475,661 +0.41(+5.25%)
Feb 16, 2007 7.700 7.739 7.624 7.739 290,153 +0.07(+0.88%)
Feb 15, 2007 7.642 7.710 7.545 7.671 238,748 +0.07(+0.89%)
Feb 14, 2007 7.710 7.729 7.565 7.603 147,272 -0.13(-1.63%)
Feb 13, 2007 7.671 7.739 7.439 7.729 471,732 +0.12(+1.52%)
Feb 12, 2007 7.661 7.739 7.400 7.613 272,908 -0.04(-0.51%)
Feb 09, 2007 7.710 7.903 7.526 7.652 558,075 -0.05(-0.63%)
Feb 08, 2007 7.216 7.787 7.168 7.700 764,517 +0.49(+6.85%)
Feb 07, 2007 7.024 7.391 6.926 7.207 3,648,722 -0.26(-3.50%)
Feb 06, 2007 7.236 7.681 7.158 7.468 608,611 +0.26(+3.62%)
Feb 05, 2007 7.333 7.333 7.168 7.207 185,512 -0.12(-1.59%)
Feb 02, 2007 7.255 7.381 7.197 7.323 260,579 +0.06(+0.80%)
Feb 01, 2007 7.255 7.294 7.120 7.265 62,819 +0.06(+0.81%)
Jan 31, 2007 7.081 7.255 7.052 7.207 169,653 +0.12(+1.64%)
Jan 30, 2007 7.207 7.255 7.081 7.091 63,878 -0.07(-0.95%)
Jan 29, 2007 6.994 7.333 6.994 7.158 206,043 +0.10(+1.37%)
Jan 26, 2007 7.149 7.149 6.839 7.062 141,139 -0.03(-0.41%)
Jan 25, 2007 7.333 7.333 7.013 7.091 206,389 -0.21(-2.91%)
Jan 24, 2007 7.255 7.371 7.091 7.304 76,459 +0.04(+0.53%)
Jan 23, 2007 7.342 7.400 7.216 7.265 142,317 -0.06(-0.79%)
Jan 22, 2007 7.158 7.478 7.071 7.323 241,570 +0.14(+1.88%)
Jan 19, 2007 7.120 7.265 7.081 7.187 72,380 +0.05(+0.68%)
Jan 18, 2007 7.110 7.323 7.091 7.139 192,579 +0.00(+0.00%)
Jan 17, 2007 7.178 7.284 7.110 7.139 285,092 -0.08(-1.07%)
Jan 16, 2007 7.594 7.642 7.149 7.216 153,261 -0.32(-4.24%)
Jan 12, 2007 7.603 7.681 7.497 7.536 119,800 -0.05(-0.64%)
Jan 11, 2007 7.236 7.603 7.207 7.584 128,234 +0.38(+5.23%)
Jan 10, 2007 7.323 7.333 7.120 7.207 85,417 -0.17(-2.36%)
Jan 09, 2007 6.955 7.429 6.955 7.381 271,449 +0.42(+5.97%)
Jan 08, 2007 7.052 7.052 6.839 6.965 240,107 -0.06(-0.83%)
Jan 05, 2007 7.052 7.149 6.965 7.023 372,467 -0.08(-1.09%)
Jan 04, 2007 7.004 7.129 6.868 7.100 194,793 +0.10(+1.38%)
Jan 03, 2007 7.255 7.255 6.878 7.004 345,880 -0.26(-3.60%)
Dec 29, 2006 7.129 7.265 7.110 7.265 187,738 +0.11(+1.49%)
Dec 28, 2006 7.255 7.255 7.149 7.158 85,100 -0.09(-1.20%)
Dec 27, 2006 7.284 7.352 7.158 7.245 134,417 +0.01(+0.13%)
Dec 26, 2006 7.158 7.323 7.139 7.236 125,298 +0.07(+0.94%)
Dec 22, 2006 6.994 7.245 6.984 7.168 118,026 +0.15(+2.07%)
Dec 21, 2006 7.207 7.274 6.975 7.023 135,207 -0.16(-2.29%)
Dec 20, 2006 7.081 7.255 7.062 7.187 204,157 +0.10(+1.36%)
Dec 19, 2006 6.917 7.091 6.868 7.091 211,945 +0.14(+1.95%)
Dec 18, 2006 7.545 7.642 6.917 6.955 317,184 -0.74(-9.56%)
Dec 15, 2006 7.671 7.758 7.632 7.690 212,688 +0.04(+0.51%)
Dec 14, 2006 7.594 7.749 7.555 7.652 109,466 +0.10(+1.28%)
Dec 13, 2006 7.739 7.739 7.507 7.555 309,722 -0.16(-2.13%)
Dec 12, 2006 7.719 7.739 7.584 7.719 100,479 +0.02(+0.25%)
Dec 11, 2006 7.681 7.739 7.516 7.700 189,412 -0.02(-0.25%)
Dec 08, 2006 7.719 7.768 7.536 7.719 175,686 -0.01(-0.13%)
Dec 07, 2006 7.681 7.855 7.613 7.729 217,021 +0.06(+0.76%)
Dec 06, 2006 7.700 7.758 7.584 7.671 69,299 -0.07(-0.87%)
Dec 05, 2006 7.603 7.758 7.545 7.739 147,313 +0.13(+1.65%)
Dec 04, 2006 7.487 7.632 7.478 7.613 357,173 +0.13(+1.68%)
Dec 01, 2006 7.478 7.526 7.236 7.487 249,760 +0.01(+0.13%)
Nov 30, 2006 7.584 7.584 7.410 7.478 157,956 -0.13(-1.65%)
Nov 29, 2006 7.400 7.671 7.371 7.603 175,590 +0.26(+3.56%)
Nov 28, 2006 7.149 7.391 7.091 7.342 251,467 +0.14(+1.88%)
Nov 27, 2006 7.632 7.652 7.062 7.207 347,258 -0.48(-6.29%)
Nov 24, 2006 7.700 7.749 7.565 7.690 43,429 -0.09(-1.12%)
Nov 22, 2006 7.894 7.903 7.594 7.778 84,756 -0.11(-1.35%)
Nov 21, 2006 7.623 7.903 7.623 7.884 115,653 +0.23(+3.03%)
Nov 20, 2006 7.623 7.719 7.545 7.652 184,908 +0.01(+0.13%)
Nov 17, 2006 7.961 7.961 7.497 7.642 137,164 -0.32(-4.01%)
Nov 16, 2006 8.106 8.193 7.845 7.961 163,286 -0.11(-1.32%)
Nov 15, 2006 7.739 8.087 7.652 8.068 369,071 +0.33(+4.25%)
Nov 14, 2006 7.671 7.749 7.497 7.739 217,980 +0.07(+0.88%)
Nov 13, 2006 7.623 7.729 7.497 7.671 259,362 -0.07(-0.87%)
Nov 10, 2006 7.507 7.739 7.420 7.739 188,444 +0.21(+2.83%)
Nov 09, 2006 7.681 7.681 7.410 7.526 193,397 -0.15(-2.02%)
Nov 08, 2006 7.565 7.710 7.497 7.681 106,495 +0.07(+0.89%)
Nov 07, 2006 7.545 7.710 7.478 7.613 180,326 +0.06(+0.77%)
Nov 06, 2006 7.565 7.661 7.516 7.555 270,308 -0.13(-1.64%)
Nov 03, 2006 7.516 7.739 7.478 7.681 248,228 +0.21(+2.85%)
Nov 02, 2006 7.565 7.749 6.483 7.468 510,431 +0.00(+0.00%)
Nov 01, 2006 7.739 7.739 7.400 7.468 183,254 -0.23(-3.02%)
Oct 31, 2006 7.836 7.903 7.642 7.700 111,813 -0.10(-1.24%)
Oct 30, 2006 7.671 7.797 7.497 7.797 156,672 +0.10(+1.26%)
Oct 27, 2006 7.923 7.932 7.623 7.700 177,047 -0.21(-2.69%)
Oct 26, 2006 7.797 7.923 7.652 7.913 251,088 +0.20(+2.63%)
Oct 25, 2006 7.207 7.787 7.207 7.710 305,643 +0.45(+6.27%)
Oct 24, 2006 7.700 7.710 7.236 7.255 199,008 -0.42(-5.42%)
Oct 23, 2006 7.690 7.836 7.555 7.671 218,530 +0.08(+1.02%)
Oct 20, 2006 7.739 7.758 7.565 7.594 113,877 -0.12(-1.51%)
Oct 19, 2006 7.594 7.758 7.574 7.710 169,268 +0.12(+1.53%)
Oct 18, 2006 7.584 7.690 7.545 7.594 181,591 +0.10(+1.29%)
Oct 17, 2006 7.632 7.671 7.400 7.497 228,225 -0.15(-2.02%)
Oct 16, 2006 7.507 7.739 7.381 7.652 250,483 +0.16(+2.20%)
Oct 13, 2006 7.400 7.544 7.333 7.487 345,984 +0.09(+1.18%)
Oct 12, 2006 7.574 7.584 7.304 7.400 316,711 -0.10(-1.29%)
Oct 11, 2006 7.158 7.555 6.936 7.497 649,145 +0.32(+4.45%)
Oct 10, 2006 7.294 7.294 7.013 7.178 218,539 -0.08(-1.07%)
Oct 09, 2006 7.207 7.265 7.042 7.255 117,802 +0.07(+0.94%)
Oct 06, 2006 7.255 7.274 6.994 7.187 336,892 -0.07(-0.93%)
Oct 05, 2006 6.810 7.371 6.742 7.255 966,373 +0.47(+6.99%)
Oct 04, 2006 6.849 6.849 6.530 6.781 279,476 -0.06(-0.85%)
Oct 03, 2006 6.771 6.907 6.675 6.839 247,821 +0.07(+1.00%)
Oct 02, 2006 6.791 6.810 6.530 6.771 246,755 -0.01(-0.14%)
Sep 29, 2006 6.839 6.907 6.646 6.781 1,460,083 -0.03(-0.43%)
Sep 28, 2006 6.771 6.839 6.675 6.810 322,346 +0.04(+0.57%)
Sep 27, 2006 6.472 6.801 6.394 6.771 604,486 +0.30(+4.63%)
Sep 26, 2006 6.684 6.878 6.385 6.472 1,465,979 -0.19(-2.90%)
Sep 25, 2006 6.346 6.684 6.268 6.665 222,301 +0.42(+6.66%)
Sep 22, 2006 6.336 6.336 6.181 6.249 209,180 -0.07(-1.07%)
Sep 21, 2006 6.568 6.626 6.259 6.317 297,790 -0.19(-2.97%)
Sep 20, 2006 6.626 6.675 6.385 6.510 187,146 -0.07(-1.03%)
Sep 19, 2006 6.462 6.597 6.210 6.578 258,916 +0.15(+2.26%)
Sep 18, 2006 6.597 6.694 6.404 6.433 229,661 -0.16(-2.49%)
Sep 15, 2006 6.752 6.771 6.510 6.597 456,214 -0.17(-2.57%)
Sep 14, 2006 6.752 6.820 6.704 6.771 247,661 +0.04(+0.57%)
Sep 13, 2006 7.013 7.013 6.733 6.733 218,731 -0.24(-3.47%)
Sep 12, 2006 6.907 7.013 6.771 6.975 226,894 +0.10(+1.41%)
Sep 11, 2006 6.646 6.936 6.597 6.878 324,449 +0.24(+3.64%)
Sep 08, 2006 6.917 6.917 6.568 6.636 134,369 -0.20(-2.97%)
Sep 07, 2006 6.520 6.907 6.414 6.839 246,652 +0.26(+3.97%)
Sep 06, 2006 6.849 6.849 6.578 6.578 175,442 -0.30(-4.36%)
Sep 05, 2006 6.762 6.917 6.675 6.878 160,807 +0.17(+2.60%)
Sep 01, 2006 6.897 6.897 6.684 6.704 215,963 -0.13(-1.84%)
Aug 31, 2006 7.013 7.013 6.820 6.830 601,136 -0.18(-2.62%)
Aug 30, 2006 7.091 7.091 6.801 7.013 422,049 +0.03(+0.42%)
Aug 29, 2006 6.501 7.038 6.317 6.984 1,207,100 +0.53(+8.25%)
Aug 28, 2006 6.114 6.578 6.027 6.452 649,264 +0.38(+6.21%)
Aug 25, 2006 6.046 6.210 5.920 6.075 390,846 +0.17(+2.95%)
Aug 24, 2006 5.872 5.901 5.765 5.901 164,985 +0.07(+1.16%)
Aug 23, 2006 5.852 5.949 5.717 5.833 200,572 -0.04(-0.66%)
Aug 22, 2006 5.611 5.940 5.562 5.872 259,815 -0.07(-1.14%)
Aug 21, 2006 6.075 6.181 5.901 5.940 137,593 -0.14(-2.23%)
Aug 18, 2006 5.882 6.114 5.843 6.075 201,394 +0.23(+3.97%)
Aug 17, 2006 6.085 6.220 5.737 5.843 249,176 -0.24(-3.97%)
Aug 16, 2006 6.249 6.259 6.017 6.085 119,158 -0.09(-1.41%)
Aug 15, 2006 6.056 6.201 6.007 6.172 284,627 +0.19(+3.24%)
Aug 14, 2006 5.901 6.027 5.833 5.978 129,109 +0.15(+2.66%)
Aug 11, 2006 6.007 6.085 5.707 5.823 173,011 -0.22(-3.68%)
Aug 10, 2006 6.191 6.191 5.988 6.046 134,311 -0.17(-2.80%)
Aug 09, 2006 6.375 6.578 6.085 6.220 475,782 -0.07(-1.08%)
Aug 08, 2006 6.133 6.288 5.949 6.288 321,579 +0.21(+3.50%)
Aug 07, 2006 6.152 6.172 5.901 6.075 120,498 -0.08(-1.26%)
Aug 04, 2006 6.094 6.268 5.911 6.152 281,492 +0.08(+1.27%)
Aug 03, 2006 5.620 6.094 5.620 6.075 244,751 +0.37(+6.44%)
Aug 02, 2006 5.417 5.707 5.369 5.707 238,356 +0.38(+7.08%)
Aug 01, 2006 5.553 5.640 5.291 5.330 177,484 -0.32(-5.65%)
Jul 31, 2006 5.611 5.746 5.485 5.649 189,620 -0.06(-1.02%)
Jul 28, 2006 5.514 5.794 5.466 5.707 76,221 +0.25(+4.61%)
Jul 27, 2006 5.649 5.727 5.408 5.456 130,782 -0.16(-2.93%)
Jul 26, 2006 5.707 5.804 5.601 5.620 117,927 -0.15(-2.52%)
Jul 25, 2006 5.707 5.799 5.504 5.765 138,841 +0.01(+0.17%)
Jul 24, 2006 5.533 5.775 5.466 5.756 167,076 +0.24(+4.39%)
Jul 21, 2006 5.630 5.640 5.446 5.514 130,446 -0.10(-1.72%)
Jul 20, 2006 5.572 5.746 5.466 5.611 174,314 +0.05(+0.87%)
Jul 19, 2006 5.291 5.707 5.291 5.562 625,306 +0.28(+5.31%)
Jul 18, 2006 5.301 5.359 5.214 5.282 163,815 +0.02(+0.37%)
Jul 17, 2006 5.282 5.359 5.127 5.262 268,453 -0.09(-1.63%)
Jul 14, 2006 5.340 5.437 5.214 5.349 213,440 +0.08(+1.47%)
Jul 13, 2006 5.437 5.437 5.214 5.272 361,085 -0.14(-2.50%)
Jul 12, 2006 5.282 5.456 5.224 5.408 423,512 +0.13(+2.38%)
Jul 11, 2006 5.137 5.349 5.108 5.282 114,073 +0.11(+2.06%)
Jul 10, 2006 5.408 5.601 5.117 5.175 206,319 -0.21(-3.95%)
Jul 07, 2006 5.417 5.466 5.301 5.388 219,612 -0.08(-1.42%)
Jul 06, 2006 5.311 5.475 5.282 5.466 259,440 +0.15(+2.73%)
Jul 05, 2006 5.030 5.504 5.021 5.320 226,738 +0.20(+3.97%)
Jul 03, 2006 5.417 5.417 5.040 5.117 139,323 -0.07(-1.31%)
Jun 30, 2006 5.562 5.649 5.127 5.185 802,996 -0.40(-7.11%)
Jun 29, 2006 5.059 5.746 5.001 5.582 351,991 +0.59(+11.82%)
Jun 28, 2006 5.137 5.137 4.895 4.992 202,868 -0.08(-1.53%)
Jun 27, 2006 4.856 5.117 4.856 5.069 228,103 +0.23(+4.80%)
Jun 26, 2006 4.663 4.837 4.605 4.837 97,689 +0.22(+4.82%)
Jun 23, 2006 4.489 4.643 4.421 4.614 82,574 +0.15(+3.47%)
Jun 22, 2006 4.595 4.614 4.372 4.460 163,831 -0.16(-3.56%)
Jun 21, 2006 4.469 4.701 4.411 4.624 166,557 +0.15(+3.46%)
Jun 20, 2006 4.788 4.788 4.411 4.469 281,611 -0.28(-5.91%)
Jun 19, 2006 4.846 4.875 4.701 4.750 79,617 -0.09(-1.80%)
Jun 16, 2006 5.021 5.127 4.808 4.837 474,175 -0.19(-3.85%)
Jun 15, 2006 4.856 5.042 4.837 5.030 91,378 +0.19(+4.00%)
Jun 14, 2006 4.846 4.972 4.663 4.837 133,477 +0.03(+0.60%)
Jun 13, 2006 4.904 5.011 4.759 4.808 134,114 -0.13(-2.55%)
Jun 12, 2006 5.079 5.127 4.924 4.934 118,776 -0.15(-2.86%)
Jun 09, 2006 5.233 5.243 5.059 5.079 122,168 -0.15(-2.96%)
Jun 08, 2006 5.166 5.330 4.982 5.233 153,396 +0.05(+0.93%)
Jun 07, 2006 5.127 5.369 5.098 5.185 155,301 +0.05(+0.94%)
Jun 06, 2006 5.514 5.620 5.050 5.137 270,349 -0.37(-6.68%)
Jun 05, 2006 5.678 5.833 5.475 5.504 226,271 -0.18(-3.23%)
Jun 02, 2006 5.940 6.046 5.630 5.688 229,943 -0.32(-5.31%)
Jun 01, 2006 5.630 6.059 5.620 6.007 329,217 +0.41(+7.25%)
May 31, 2006 5.272 5.669 5.262 5.601 291,180 +0.37(+7.02%)
May 30, 2006 5.137 5.282 5.069 5.233 180,851 +0.15(+3.05%)
May 26, 2006 5.088 5.098 5.011 5.079 88,400 +0.00(+0.00%)
May 25, 2006 5.021 5.127 4.972 5.079 130,269 +0.12(+2.34%)
May 24, 2006 4.875 5.098 4.846 4.963 169,174 +0.04(+0.79%)
May 23, 2006 5.117 5.233 4.904 4.924 138,597 -0.14(-2.68%)
May 22, 2006 5.059 5.117 4.982 5.059 125,598 -0.04(-0.76%)
May 19, 2006 4.982 5.166 4.963 5.098 155,342 +0.08(+1.54%)
May 18, 2006 5.214 5.253 5.001 5.021 82,162 -0.19(-3.71%)
May 17, 2006 5.108 5.214 5.050 5.214 134,908 +0.05(+0.94%)
May 16, 2006 5.030 5.243 4.963 5.166 201,329 +0.12(+2.30%)
May 15, 2006 5.030 5.185 4.992 5.050 208,743 +0.02(+0.38%)
May 12, 2006 5.108 5.117 5.011 5.030 187,640 -0.09(-1.70%)
May 11, 2006 5.166 5.224 5.069 5.117 152,845 -0.02(-0.38%)
May 10, 2006 5.398 5.504 5.127 5.137 209,849 -0.26(-4.84%)
May 09, 2006 5.619 5.669 5.388 5.398 163,786 -0.18(-3.29%)
May 08, 2006 5.301 5.611 5.282 5.582 233,948 +0.24(+4.53%)
May 05, 2006 5.388 5.427 5.224 5.340 157,564 +0.01(+0.18%)
May 04, 2006 5.224 5.398 5.214 5.330 239,904 +0.11(+2.04%)
May 03, 2006 5.746 5.746 5.166 5.224 307,131 -0.53(-9.24%)
May 02, 2006 5.659 5.804 5.601 5.756 281,603 +0.15(+2.76%)
May 01, 2006 5.630 5.746 5.582 5.601 221,887 -0.06(-1.03%)
Apr 28, 2006 5.591 5.785 5.562 5.659 270,841 +0.07(+1.21%)
Apr 27, 2006 5.582 5.698 5.543 5.591 166,460 -0.01(-0.17%)
Apr 26, 2006 5.591 5.717 5.553 5.601 238,576 +0.04(+0.70%)
Apr 25, 2006 5.514 5.591 5.446 5.562 291,399 +0.05(+0.88%)
Apr 24, 2006 5.543 5.852 5.504 5.514 421,203 -0.01(-0.18%)
Apr 21, 2006 5.069 5.843 5.011 5.524 545,116 +0.49(+9.81%)
Apr 20, 2006 4.817 5.040 4.817 5.030 241,681 +0.20(+4.21%)
Apr 19, 2006 5.137 5.137 4.740 4.827 564,655 -0.26(-5.13%)
Apr 18, 2006 5.021 5.291 4.982 5.088 718,079 +0.28(+5.83%)
Apr 17, 2006 4.769 4.904 4.663 4.808 95,644 +0.02(+0.40%)
Apr 13, 2006 4.817 4.866 4.711 4.788 36,594 -0.01(-0.20%)
Apr 12, 2006 4.721 4.827 4.624 4.798 65,383 +0.08(+1.64%)
Apr 11, 2006 4.904 4.972 4.605 4.721 140,190 -0.15(-2.98%)
Apr 10, 2006 5.001 5.088 4.798 4.866 139,256 -0.16(-3.27%)
Apr 07, 2006 5.378 5.408 4.972 5.030 98,930 -0.34(-6.31%)
Apr 06, 2006 5.417 5.417 5.272 5.369 75,189 -0.04(-0.72%)
Apr 05, 2006 5.427 5.456 5.272 5.408 133,299 -0.02(-0.36%)
Apr 04, 2006 5.233 5.514 5.195 5.427 104,303 +0.15(+2.75%)
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.