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

Bruker Corp (NQ: BRKR )

64.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2008 12.57 13.10 12.29 12.88 1,070,929 +0.27(+2.15%)
Sep 29, 2008 13.70 13.84 12.61 12.61 339,756 -1.23(-8.87%)
Sep 26, 2008 13.54 13.88 13.34 13.84 428,658 +0.07(+0.49%)
Sep 25, 2008 13.65 14.02 13.55 13.77 401,758 +0.18(+1.35%)
Sep 24, 2008 13.92 14.07 13.43 13.59 716,707 -0.24(-1.75%)
Sep 23, 2008 14.48 14.70 13.71 13.83 550,674 -0.61(-4.22%)
Sep 22, 2008 15.04 15.35 14.35 14.44 433,627 -0.73(-4.84%)
Sep 19, 2008 14.68 15.31 14.35 15.18 1,804,088 +1.11(+7.90%)
Sep 18, 2008 13.64 14.34 12.78 14.06 1,382,305 +0.69(+5.13%)
Sep 17, 2008 14.11 14.25 13.35 13.38 1,328,531 -0.87(-6.11%)
Sep 16, 2008 14.18 14.45 13.79 14.25 673,476 -0.15(-1.07%)
Sep 15, 2008 14.89 14.89 14.03 14.40 1,089,069 -0.36(-2.42%)
Sep 12, 2008 15.38 15.54 14.58 14.76 912,162 -0.70(-4.50%)
Sep 11, 2008 15.54 15.54 15.16 15.46 482,990 -0.11(-0.68%)
Sep 10, 2008 15.37 15.93 15.25 15.56 632,662 +0.23(+1.51%)
Sep 09, 2008 16.22 16.22 15.33 15.33 980,942 -0.90(-5.54%)
Sep 08, 2008 15.95 16.65 15.54 16.23 756,807 +0.76(+4.94%)
Sep 05, 2008 15.49 15.61 14.98 15.47 805,956 -0.27(-1.72%)
Sep 04, 2008 16.20 16.33 15.51 15.74 759,237 -0.61(-3.73%)
Sep 03, 2008 16.07 16.55 15.95 16.35 1,672,478 +0.27(+1.68%)
Sep 02, 2008 14.90 16.16 14.90 16.07 2,507,645 +1.15(+7.71%)
Aug 29, 2008 15.32 15.39 14.92 14.92 1,265,615 -0.42(-2.71%)
Aug 28, 2008 14.26 15.42 14.20 15.34 821,278 +1.08(+7.59%)
Aug 27, 2008 13.92 14.50 13.63 14.26 363,717 +0.31(+2.22%)
Aug 26, 2008 13.93 14.02 13.84 13.95 353,344 +0.02(+0.14%)
Aug 25, 2008 14.26 14.49 13.85 13.93 305,202 -0.38(-2.64%)
Aug 22, 2008 14.08 14.37 13.85 14.31 278,033 +0.25(+1.79%)
Aug 21, 2008 14.36 14.36 13.77 14.05 272,710 -0.43(-2.94%)
Aug 20, 2008 14.63 14.71 14.30 14.48 261,731 -0.13(-0.86%)
Aug 19, 2008 14.33 14.87 14.12 14.61 705,037 +0.20(+1.41%)
Aug 18, 2008 14.78 14.79 14.26 14.40 414,235 -0.35(-2.36%)
Aug 15, 2008 15.15 15.15 14.58 14.75 489,556 -0.30(-1.99%)
Aug 14, 2008 14.47 15.11 14.31 15.05 597,991 +0.47(+3.25%)
Aug 13, 2008 14.46 14.62 14.16 14.58 561,454 +0.12(+0.80%)
Aug 12, 2008 14.14 14.68 13.85 14.46 775,954 +0.25(+1.77%)
Aug 11, 2008 13.98 14.26 13.66 14.21 373,457 +0.23(+1.66%)
Aug 08, 2008 13.62 14.04 13.51 13.98 636,718 +0.40(+2.92%)
Aug 07, 2008 13.48 13.77 13.48 13.58 410,410 +0.00(+0.00%)
Aug 06, 2008 13.49 13.89 13.44 13.58 492,879 +0.14(+1.08%)
Aug 05, 2008 13.17 13.59 12.85 13.44 704,149 +0.34(+2.58%)
Aug 04, 2008 13.45 13.45 12.95 13.10 625,675 -0.30(-2.24%)
Aug 01, 2008 13.51 13.65 13.29 13.40 1,148,849 +0.04(+0.29%)
Jul 31, 2008 11.77 13.83 11.77 13.36 1,618,372 +1.87(+16.23%)
Jul 30, 2008 11.58 11.72 11.28 11.49 262,788 +0.03(+0.25%)
Jul 29, 2008 11.46 11.60 11.17 11.46 233,655 +0.16(+1.45%)
Jul 28, 2008 11.55 11.60 11.15 11.30 340,798 -0.29(-2.50%)
Jul 25, 2008 11.64 11.65 11.44 11.59 358,534 +0.03(+0.25%)
Jul 24, 2008 11.50 11.57 11.43 11.56 427,086 +0.00(+0.00%)
Jul 23, 2008 11.45 11.71 11.45 11.56 375,916 -0.20(-1.73%)
Jul 22, 2008 11.30 11.77 11.22 11.76 340,219 +0.45(+4.02%)
Jul 21, 2008 11.44 11.47 11.15 11.31 483,186 -0.14(-1.18%)
Jul 18, 2008 11.41 11.58 11.36 11.44 365,518 +0.10(+0.85%)
Jul 17, 2008 11.70 11.80 11.25 11.35 419,476 -0.33(-2.81%)
Jul 16, 2008 11.75 11.84 11.47 11.68 370,376 -0.05(-0.41%)
Jul 15, 2008 11.80 11.95 11.50 11.73 342,842 -0.25(-2.10%)
Jul 14, 2008 12.30 12.30 11.72 11.98 458,976 -0.20(-1.67%)
Jul 11, 2008 12.34 12.40 11.89 12.18 345,548 -0.30(-2.40%)
Jul 10, 2008 12.41 12.53 12.15 12.48 284,327 +0.06(+0.47%)
Jul 09, 2008 12.89 12.95 12.41 12.42 476,369 -0.44(-3.46%)
Jul 08, 2008 12.44 12.88 12.17 12.87 473,037 +0.43(+3.42%)
Jul 07, 2008 12.44 12.58 12.25 12.44 412,610 +0.13(+1.02%)
Jul 04, 2008 12.38 12.49 12.29 12.31 305,125 +0.00(+0.00%)
Jul 03, 2008 12.38 12.49 12.29 12.31 305,125 -0.07(-0.55%)
Jul 02, 2008 12.26 12.50 12.10 12.38 684,955 +0.07(+0.55%)
Jul 01, 2008 12.31 12.59 12.14 12.31 844,226 -0.11(-0.86%)
Jun 30, 2008 12.45 12.52 12.39 12.42 872,178 -0.12(-0.93%)
Jun 27, 2008 12.48 12.67 12.42 12.54 1,696,976 +0.07(+0.54%)
Jun 26, 2008 12.33 12.62 12.33 12.47 655,318 -0.02(-0.16%)
Jun 25, 2008 12.43 12.55 12.32 12.49 874,388 +0.07(+0.55%)
Jun 24, 2008 12.45 12.73 12.29 12.42 618,291 -0.15(-1.23%)
Jun 23, 2008 12.59 13.05 12.40 12.58 765,913 +0.09(+0.70%)
Jun 20, 2008 12.38 12.92 12.32 12.49 1,079,388 -0.02(-0.15%)
Jun 19, 2008 11.90 12.56 11.63 12.51 1,259,172 +0.65(+5.46%)
Jun 18, 2008 11.62 11.92 11.55 11.86 930,081 +0.23(+2.00%)
Jun 17, 2008 11.71 11.73 11.55 11.63 457,431 -0.02(-0.17%)
Jun 16, 2008 11.66 11.74 11.59 11.65 309,636 -0.08(-0.66%)
Jun 13, 2008 11.84 11.91 11.60 11.73 399,409 +0.02(+0.17%)
Jun 12, 2008 11.48 11.91 11.48 11.71 596,932 +0.34(+2.98%)
Jun 11, 2008 11.29 11.60 11.21 11.37 579,083 +0.07(+0.60%)
Jun 10, 2008 11.20 11.39 11.15 11.30 877,232 +0.09(+0.78%)
Jun 09, 2008 11.18 11.35 11.15 11.21 588,730 +0.05(+0.43%)
Jun 06, 2008 11.31 11.41 11.16 11.16 637,203 -0.24(-2.12%)
Jun 05, 2008 11.18 11.64 11.16 11.41 574,389 +0.23(+2.08%)
Jun 04, 2008 11.05 11.40 11.04 11.17 543,995 +0.04(+0.35%)
Jun 03, 2008 11.20 11.32 11.04 11.14 729,116 -0.04(-0.35%)
Jun 02, 2008 11.23 11.40 11.04 11.17 671,890 -0.08(-0.69%)
May 30, 2008 11.42 11.42 11.14 11.25 372,448 -0.14(-1.19%)
May 29, 2008 11.45 11.64 11.32 11.39 578,714 -0.22(-1.92%)
May 28, 2008 11.62 11.70 11.48 11.61 557,358 +0.02(+0.17%)
May 27, 2008 11.47 11.59 11.26 11.59 320,328 +0.15(+1.35%)
May 26, 2008 11.81 11.84 11.23 11.44 440,853 +0.00(+0.00%)
May 23, 2008 11.81 11.84 11.23 11.44 440,853 -0.37(-3.11%)
May 22, 2008 11.70 11.90 11.56 11.80 551,851 +0.13(+1.08%)
May 21, 2008 11.72 11.82 11.53 11.68 1,034,168 -0.06(-0.49%)
May 20, 2008 11.70 11.89 11.62 11.73 590,187 +0.01(+0.08%)
May 19, 2008 11.74 11.94 11.55 11.73 572,956 -0.11(-0.90%)
May 16, 2008 12.07 12.08 11.54 11.83 627,348 -0.18(-1.53%)
May 15, 2008 12.01 12.08 11.89 12.02 459,707 -0.06(-0.48%)
May 14, 2008 12.10 12.28 12.06 12.07 706,071 -0.03(-0.24%)
May 13, 2008 12.03 12.28 11.90 12.10 1,218,674 +0.06(+0.48%)
May 12, 2008 11.55 12.04 11.55 12.04 1,062,643 +0.56(+4.88%)
May 09, 2008 11.55 11.57 11.20 11.48 825,215 -0.14(-1.25%)
May 08, 2008 11.56 11.85 11.50 11.63 749,792 +0.02(+0.17%)
May 07, 2008 11.20 11.96 11.02 11.61 1,248,865 +0.41(+3.62%)
May 06, 2008 11.80 11.80 11.12 11.20 1,305,487 -0.72(-6.00%)
May 05, 2008 11.64 12.14 11.20 11.92 795,892 +0.05(+0.41%)
May 02, 2008 12.04 12.22 11.81 11.87 457,935 -0.15(-1.21%)
May 01, 2008 11.73 12.28 11.73 12.02 702,681 +0.30(+2.56%)
Apr 30, 2008 11.88 12.03 11.65 11.72 356,380 -0.08(-0.66%)
Apr 29, 2008 11.73 11.96 11.70 11.79 397,572 -0.04(-0.33%)
Apr 28, 2008 12.04 12.04 11.73 11.83 458,067 -0.04(-0.33%)
Apr 25, 2008 11.84 12.01 11.73 11.87 524,924 +0.10(+0.82%)
Apr 24, 2008 11.60 11.87 11.21 11.77 1,059,732 +0.15(+1.33%)
Apr 23, 2008 11.55 11.97 11.44 11.62 1,958,862 +0.05(+0.42%)
Apr 22, 2008 12.47 12.87 11.21 11.57 4,889,124 -3.48(-23.12%)
Apr 21, 2008 15.01 15.17 14.44 15.05 503,095 +0.44(+2.98%)
Apr 18, 2008 14.81 15.03 14.51 14.62 514,265 +0.09(+0.60%)
Apr 17, 2008 14.36 14.72 14.21 14.53 523,178 -0.03(-0.20%)
Apr 16, 2008 13.84 14.65 13.77 14.56 767,775 +0.88(+6.43%)
Apr 15, 2008 13.81 13.81 13.41 13.68 996,568 -0.12(-0.84%)
Apr 14, 2008 13.87 14.01 13.32 13.79 1,026,179 -0.08(-0.56%)
Apr 11, 2008 13.78 15.32 13.73 13.87 1,455,741 -1.50(-9.75%)
Apr 10, 2008 15.36 15.70 15.09 15.37 358,143 -0.03(-0.19%)
Apr 09, 2008 15.63 15.82 15.24 15.40 591,931 -0.15(-0.99%)
Apr 08, 2008 15.37 15.60 14.96 15.55 609,671 -0.07(-0.43%)
Apr 07, 2008 15.01 15.74 15.01 15.62 866,042 +0.64(+4.26%)
Apr 04, 2008 15.09 15.09 14.60 14.98 615,053 -0.07(-0.45%)
Apr 03, 2008 15.34 15.41 15.01 15.05 968,755 -0.40(-2.57%)
Apr 02, 2008 15.72 15.74 15.32 15.45 850,541 -0.16(-1.05%)
Apr 01, 2008 15.13 16.04 14.87 15.61 1,521,191 +0.73(+4.94%)
Mar 31, 2008 15.12 15.20 14.55 14.88 535,844 -0.30(-1.97%)
Mar 28, 2008 15.18 15.47 14.97 15.18 569,786 +0.16(+1.10%)
Mar 27, 2008 15.07 15.22 14.66 15.01 630,910 +0.03(+0.19%)
Mar 26, 2008 15.64 15.70 14.76 14.98 1,134,585 -0.80(-5.08%)
Mar 25, 2008 14.83 16.10 14.50 15.78 1,452,528 +1.06(+7.22%)
Mar 24, 2008 14.52 14.88 14.28 14.72 1,742,706 +0.22(+1.53%)
Mar 21, 2008 14.21 14.58 13.92 14.50 2,033,170 +0.00(+0.00%)
Mar 20, 2008 14.21 14.58 13.92 14.50 2,033,170 +0.43(+3.02%)
Mar 19, 2008 14.91 15.29 14.04 14.07 990,825 -0.83(-5.58%)
Mar 18, 2008 14.15 14.92 13.80 14.91 1,108,482 +1.20(+8.74%)
Mar 17, 2008 13.50 13.78 13.06 13.71 958,358 +0.15(+1.14%)
Mar 14, 2008 14.40 14.40 13.41 13.55 694,519 -0.55(-3.91%)
Mar 13, 2008 13.67 14.40 13.65 14.10 1,441,096 +0.30(+2.17%)
Mar 12, 2008 14.10 14.34 13.67 13.80 674,338 -0.21(-1.52%)
Mar 11, 2008 14.08 14.39 13.63 14.02 1,011,561 +0.13(+0.90%)
Mar 10, 2008 14.05 14.09 13.51 13.89 948,588 -0.11(-0.76%)
Mar 07, 2008 13.52 14.26 13.32 14.00 1,474,799 +0.44(+3.28%)
Mar 06, 2008 14.50 14.59 13.51 13.55 1,681,576 -1.03(-7.09%)
Mar 05, 2008 14.35 14.62 14.11 14.59 1,223,407 +0.25(+1.75%)
Mar 04, 2008 13.56 14.62 13.45 14.33 2,661,775 +0.81(+6.00%)
Mar 03, 2008 13.19 13.80 12.94 13.52 1,789,127 +0.31(+2.34%)
Feb 29, 2008 12.28 13.28 12.28 13.21 1,617,599 +0.77(+6.22%)
Feb 28, 2008 12.73 14.23 12.29 12.44 2,642,307 +0.63(+5.32%)
Feb 27, 2008 10.91 11.93 10.74 11.81 1,474,228 +1.01(+9.40%)
Feb 26, 2008 10.41 10.92 10.41 10.80 861,138 +0.30(+2.85%)
Feb 25, 2008 10.13 10.68 10.05 10.50 297,267 +0.39(+3.82%)
Feb 22, 2008 10.07 10.15 9.927 10.11 392,943 +0.08(+0.77%)
Feb 21, 2008 9.869 10.14 9.714 10.03 594,982 +0.21(+2.17%)
Feb 20, 2008 9.598 9.927 9.531 9.821 309,412 +0.17(+1.80%)
Feb 19, 2008 9.454 9.734 9.318 9.647 419,522 +0.33(+3.53%)
Feb 18, 2008 9.975 10.16 9.299 9.318 497,838 +0.00(+0.00%)
Feb 15, 2008 9.975 10.16 9.299 9.318 497,838 -0.66(-6.59%)
Feb 14, 2008 10.43 10.44 9.763 9.975 416,197 -0.45(-4.36%)
Feb 13, 2008 10.09 10.48 10.06 10.43 318,666 +0.44(+4.45%)
Feb 12, 2008 9.801 10.08 9.801 9.985 341,101 +0.21(+2.18%)
Feb 11, 2008 9.850 9.917 9.618 9.772 327,219 -0.04(-0.39%)
Feb 08, 2008 9.840 9.946 9.569 9.811 232,591 -0.03(-0.29%)
Feb 07, 2008 9.540 9.966 9.531 9.840 496,215 +0.22(+2.31%)
Feb 06, 2008 9.637 9.908 9.492 9.618 621,319 +0.02(+0.20%)
Feb 05, 2008 10.11 10.15 9.598 9.598 238,367 -0.71(-6.85%)
Feb 04, 2008 10.24 10.35 10.09 10.30 303,885 +0.02(+0.19%)
Feb 01, 2008 9.985 10.42 9.801 10.28 426,880 +0.38(+3.80%)
Jan 31, 2008 9.908 10.12 9.531 9.908 555,547 -0.04(-0.39%)
Jan 30, 2008 10.11 10.39 9.917 9.946 406,268 -0.21(-2.09%)
Jan 29, 2008 10.55 10.55 10.08 10.16 287,464 -0.30(-2.87%)
Jan 28, 2008 10.52 10.53 10.29 10.46 569,784 -0.11(-1.01%)
Jan 25, 2008 10.72 10.93 10.32 10.57 561,941 -0.12(-1.09%)
Jan 24, 2008 11.37 11.51 10.43 10.68 652,472 -0.60(-5.31%)
Jan 23, 2008 10.71 11.36 10.68 11.28 679,276 +0.34(+3.09%)
Jan 22, 2008 10.84 11.35 10.78 10.94 809,285 -0.45(-3.99%)
Jan 21, 2008 11.15 11.70 11.12 11.40 782,488 +0.00(+0.00%)
Jan 18, 2008 11.15 11.70 11.12 11.40 782,488 +0.18(+1.64%)
Jan 17, 2008 11.29 11.53 11.09 11.21 276,829 -0.06(-0.51%)
Jan 16, 2008 11.13 11.65 10.98 11.27 361,707 +0.14(+1.22%)
Jan 15, 2008 11.07 11.19 11.01 11.14 488,317 -0.07(-0.60%)
Jan 14, 2008 11.23 11.38 11.10 11.20 299,855 +0.07(+0.61%)
Jan 11, 2008 11.54 11.63 11.12 11.14 226,756 -0.47(-4.08%)
Jan 10, 2008 11.29 11.83 10.98 11.61 522,341 +0.18(+1.61%)
Jan 09, 2008 11.43 11.61 11.13 11.43 445,811 +0.02(+0.17%)
Jan 08, 2008 11.72 12.15 11.36 11.41 590,390 -0.28(-2.40%)
Jan 07, 2008 11.97 12.25 11.69 11.69 1,062,821 -0.17(-1.47%)
Jan 04, 2008 12.29 12.40 11.82 11.86 632,789 -0.59(-4.74%)
Jan 03, 2008 12.71 12.95 12.43 12.45 632,962 -0.26(-2.05%)
Jan 02, 2008 12.95 13.18 12.51 12.71 835,469 -0.14(-1.13%)
Jan 01, 2008 12.50 13.04 12.47 12.86 816,402 +0.00(+0.00%)
Dec 31, 2007 12.50 13.04 12.47 12.86 816,402 +0.32(+2.54%)
Dec 28, 2007 12.79 12.85 12.51 12.54 356,469 -0.17(-1.37%)
Dec 27, 2007 12.80 12.85 12.47 12.71 404,104 -0.09(-0.68%)
Dec 26, 2007 12.56 12.90 12.20 12.80 804,111 +0.23(+1.85%)
Dec 24, 2007 12.37 12.64 12.37 12.57 235,739 +0.19(+1.56%)
Dec 21, 2007 11.92 12.67 11.90 12.37 1,867,873 +0.59(+5.00%)
Dec 20, 2007 11.58 11.79 11.29 11.78 660,591 +0.30(+2.61%)
Dec 19, 2007 11.45 11.80 11.19 11.48 410,553 -0.01(-0.08%)
Dec 18, 2007 11.24 11.52 11.08 11.49 491,963 +0.36(+3.21%)
Dec 17, 2007 11.00 11.37 10.75 11.14 460,203 +0.06(+0.52%)
Dec 14, 2007 11.36 11.44 11.00 11.08 231,855 -0.43(-3.78%)
Dec 13, 2007 11.30 11.55 11.08 11.51 373,105 +0.10(+0.85%)
Dec 12, 2007 11.97 12.07 11.20 11.42 658,547 -0.25(-2.15%)
Dec 11, 2007 11.86 12.18 11.56 11.67 731,837 -0.15(-1.31%)
Dec 10, 2007 11.80 11.89 11.65 11.82 515,410 +0.03(+0.25%)
Dec 07, 2007 11.49 11.84 11.47 11.79 569,787 +0.19(+1.67%)
Dec 06, 2007 11.77 11.88 11.53 11.60 756,760 -0.22(-1.88%)
Dec 05, 2007 11.67 12.03 11.60 11.82 1,110,136 +0.08(+0.66%)
Dec 04, 2007 10.55 11.83 10.31 11.74 1,829,570 +1.10(+10.35%)
Dec 03, 2007 9.473 10.91 9.473 10.64 1,496,877 +1.66(+18.51%)
Nov 30, 2007 8.951 9.202 8.709 8.980 694,938 +0.18(+2.09%)
Nov 29, 2007 8.796 8.941 8.719 8.796 1,254,037 +0.00(+0.00%)
Nov 28, 2007 8.574 8.990 8.574 8.796 524,916 +0.30(+3.53%)
Nov 27, 2007 8.497 8.632 8.439 8.497 193,942 +0.02(+0.23%)
Nov 26, 2007 8.738 8.816 8.439 8.477 219,094 -0.28(-3.20%)
Nov 23, 2007 8.719 8.825 8.477 8.758 140,557 +0.13(+1.46%)
Nov 21, 2007 8.748 8.941 8.613 8.632 210,731 -0.18(-2.08%)
Nov 20, 2007 8.816 8.980 8.632 8.816 380,046 -0.02(-0.22%)
Nov 19, 2007 8.912 8.999 8.787 8.835 268,382 -0.15(-1.72%)
Nov 16, 2007 9.183 9.241 8.825 8.990 391,588 -0.17(-1.90%)
Nov 15, 2007 9.309 9.347 9.067 9.164 202,006 -0.17(-1.86%)
Nov 14, 2007 9.444 9.449 9.251 9.338 247,822 -0.08(-0.82%)
Nov 13, 2007 9.425 9.643 8.825 9.415 571,326 +0.06(+0.62%)
Nov 12, 2007 9.260 9.666 9.183 9.357 323,888 +0.07(+0.73%)
Nov 09, 2007 9.454 9.492 9.251 9.289 470,346 -0.28(-2.93%)
Nov 08, 2007 9.454 9.656 9.202 9.569 361,578 +0.18(+1.96%)
Nov 07, 2007 9.569 9.618 9.212 9.386 489,125 -0.37(-3.77%)
Nov 06, 2007 9.637 9.811 9.492 9.753 387,281 +0.07(+0.70%)
Nov 05, 2007 9.666 9.927 9.473 9.685 424,328 -0.15(-1.57%)
Nov 02, 2007 9.927 10.05 9.724 9.840 879,921 -0.07(-0.68%)
Nov 01, 2007 9.666 9.975 9.482 9.908 777,950 -0.10(-0.97%)
Oct 31, 2007 9.888 10.00 9.714 10.00 695,052 +0.17(+1.77%)
Oct 30, 2007 9.811 9.908 9.444 9.830 1,333,733 +0.02(+0.20%)
Oct 29, 2007 9.763 10.24 9.618 9.811 1,014,353 +0.47(+5.07%)
Oct 26, 2007 8.777 9.425 8.729 9.338 582,064 +0.43(+4.77%)
Oct 25, 2007 8.864 9.048 8.777 8.912 216,516 +0.04(+0.44%)
Oct 24, 2007 8.738 8.883 8.632 8.874 263,710 +0.07(+0.77%)
Oct 23, 2007 8.767 8.864 8.642 8.806 256,762 +0.09(+1.00%)
Oct 22, 2007 8.487 8.767 8.139 8.719 363,743 +0.14(+1.69%)
Oct 19, 2007 8.864 8.864 8.390 8.574 388,914 -0.30(-3.38%)
Oct 18, 2007 8.651 8.874 8.632 8.874 299,553 +0.22(+2.57%)
Oct 17, 2007 8.651 8.951 8.313 8.651 773,519 +0.09(+1.02%)
Oct 16, 2007 8.564 8.593 8.361 8.564 174,584 -0.04(-0.45%)
Oct 15, 2007 8.709 8.719 8.342 8.603 297,832 -0.13(-1.44%)
Oct 12, 2007 8.651 8.729 8.526 8.729 174,282 +0.11(+1.23%)
Oct 11, 2007 8.748 8.787 8.516 8.622 343,730 -0.08(-0.89%)
Oct 10, 2007 8.555 8.700 8.545 8.700 246,031 +0.14(+1.69%)
Oct 09, 2007 8.651 8.651 8.477 8.555 399,721 -0.10(-1.12%)
Oct 08, 2007 8.458 8.700 8.458 8.651 400,173 +0.21(+2.52%)
Oct 05, 2007 8.883 9.086 8.419 8.438 2,328,747 +0.13(+1.51%)
Oct 04, 2007 8.245 8.361 8.158 8.313 316,056 +0.12(+1.42%)
Oct 03, 2007 8.352 8.429 8.139 8.197 441,030 -0.22(-2.64%)
Oct 02, 2007 8.497 8.593 8.342 8.419 204,684 -0.10(-1.14%)
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.