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

Bruker Corp (NQ: BRKR )

64.53 -0.41 (-0.63%)
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, 2009 10.14 10.44 9.743 10.31 1,180,252 +0.17(+1.72%)
Sep 29, 2009 9.569 10.21 9.463 10.14 1,972,010 +0.61(+6.39%)
Sep 28, 2009 9.327 9.608 9.221 9.530 721,679 +0.25(+2.71%)
Sep 25, 2009 9.076 9.327 8.863 9.279 1,636,418 +0.20(+2.24%)
Sep 24, 2009 9.540 9.540 8.979 9.076 2,577,706 -0.39(-4.09%)
Sep 23, 2009 9.704 9.888 9.395 9.463 8,514,167 -0.27(-2.78%)
Sep 22, 2009 9.424 9.878 9.356 9.733 1,045,984 +0.24(+2.55%)
Sep 21, 2009 9.269 9.608 9.182 9.492 372,128 +0.18(+1.97%)
Sep 18, 2009 9.366 9.376 9.028 9.308 1,001,541 -0.38(-3.89%)
Sep 17, 2009 9.762 9.849 9.569 9.685 238,169 -0.08(-0.79%)
Sep 16, 2009 9.782 9.869 9.617 9.762 559,044 -0.02(-0.20%)
Sep 15, 2009 10.12 10.25 9.762 9.782 1,028,061 -0.44(-4.35%)
Sep 14, 2009 10.36 10.42 10.01 10.23 475,790 -0.22(-2.13%)
Sep 11, 2009 10.38 10.75 10.36 10.45 349,433 -0.01(-0.09%)
Sep 10, 2009 9.869 10.46 9.753 10.46 707,139 +0.55(+5.56%)
Sep 09, 2009 9.811 10.09 9.704 9.907 330,239 +0.06(+0.59%)
Sep 08, 2009 9.907 9.956 9.762 9.849 252,071 -0.09(-0.88%)
Sep 04, 2009 9.724 9.936 9.588 9.936 306,540 +0.22(+2.29%)
Sep 03, 2009 9.637 9.733 9.501 9.714 246,359 +0.10(+1.01%)
Sep 02, 2009 9.579 9.666 9.337 9.617 806,614 -0.05(-0.50%)
Sep 01, 2009 9.724 9.898 9.569 9.666 498,434 -0.14(-1.48%)
Aug 31, 2009 9.501 9.869 9.298 9.811 641,178 +0.25(+2.63%)
Aug 28, 2009 9.714 9.714 9.472 9.559 328,219 -0.14(-1.49%)
Aug 27, 2009 9.714 9.782 9.482 9.704 328,678 -0.02(-0.20%)
Aug 26, 2009 9.927 9.927 9.472 9.724 359,025 -0.20(-2.04%)
Aug 25, 2009 10.21 10.31 9.772 9.927 336,070 -0.04(-0.39%)
Aug 24, 2009 9.956 10.17 9.907 9.965 307,677 +0.08(+0.78%)
Aug 21, 2009 9.859 9.936 9.675 9.888 344,209 +0.14(+1.49%)
Aug 20, 2009 9.878 9.994 9.656 9.743 381,952 -0.11(-1.08%)
Aug 19, 2009 9.472 9.869 9.472 9.849 434,124 +0.29(+3.03%)
Aug 18, 2009 9.666 9.695 9.472 9.559 331,971 -0.08(-0.80%)
Aug 17, 2009 9.588 9.811 9.434 9.637 321,217 -0.31(-3.11%)
Aug 14, 2009 10.26 10.26 9.840 9.946 314,847 -0.30(-2.92%)
Aug 13, 2009 10.30 10.54 10.02 10.25 429,027 +0.03(+0.28%)
Aug 12, 2009 9.811 10.35 9.675 10.22 403,698 +0.39(+3.93%)
Aug 11, 2009 9.811 9.907 9.695 9.830 354,323 -0.03(-0.29%)
Aug 10, 2009 9.811 9.936 9.714 9.859 381,189 +0.02(+0.20%)
Aug 07, 2009 9.975 10.05 9.675 9.840 509,835 -0.03(-0.29%)
Aug 06, 2009 10.32 10.41 9.801 9.869 442,460 -0.38(-3.68%)
Aug 05, 2009 10.40 10.41 10.14 10.25 499,489 -0.16(-1.58%)
Aug 04, 2009 9.782 10.54 9.782 10.41 686,711 +0.66(+6.74%)
Aug 03, 2009 9.646 9.936 9.588 9.753 387,235 +0.03(+0.30%)
Jul 31, 2009 9.202 9.973 9.202 9.724 721,455 +0.43(+4.68%)
Jul 30, 2009 8.844 9.347 8.747 9.289 523,147 +0.58(+6.66%)
Jul 29, 2009 8.718 8.912 8.660 8.709 327,821 -0.11(-1.21%)
Jul 28, 2009 8.805 8.892 8.689 8.815 586,950 -0.03(-0.33%)
Jul 27, 2009 8.738 8.950 8.506 8.844 328,945 +0.20(+2.35%)
Jul 24, 2009 8.602 8.718 8.506 8.641 224,587 -0.01(-0.11%)
Jul 23, 2009 8.264 8.912 8.264 8.651 467,610 +0.39(+4.68%)
Jul 22, 2009 8.370 8.486 8.177 8.264 374,772 -0.15(-1.84%)
Jul 21, 2009 8.428 8.660 8.332 8.419 183,625 +0.06(+0.69%)
Jul 20, 2009 8.225 8.370 8.119 8.361 271,139 +0.23(+2.85%)
Jul 17, 2009 7.906 8.322 7.906 8.129 242,322 -0.14(-1.75%)
Jul 16, 2009 8.119 8.283 8.061 8.274 174,181 +0.14(+1.66%)
Jul 15, 2009 8.003 8.177 7.848 8.138 301,395 +0.25(+3.19%)
Jul 14, 2009 7.993 8.100 7.800 7.887 290,493 -0.09(-1.09%)
Jul 13, 2009 7.829 8.013 7.636 7.974 434,294 +0.15(+1.98%)
Jul 10, 2009 7.732 7.897 7.694 7.819 437,396 +0.08(+1.00%)
Jul 09, 2009 7.829 7.926 7.732 7.742 407,970 -0.06(-0.74%)
Jul 08, 2009 7.964 8.119 7.723 7.800 505,408 -0.21(-2.65%)
Jul 07, 2009 8.322 8.399 7.945 8.013 857,213 -0.28(-3.38%)
Jul 06, 2009 8.844 8.844 8.274 8.293 720,181 -0.60(-6.74%)
Jul 02, 2009 9.182 9.211 8.825 8.892 1,179,235 -0.42(-4.47%)
Jul 01, 2009 9.066 9.395 8.902 9.308 349,585 +0.36(+4.00%)
Jun 30, 2009 9.037 9.163 8.776 8.950 349,122 -0.04(-0.43%)
Jun 29, 2009 9.008 9.086 8.709 8.989 305,739 -0.01(-0.11%)
Jun 26, 2009 8.979 9.105 8.825 8.999 777,378 -0.06(-0.64%)
Jun 25, 2009 8.892 9.066 8.834 9.057 858,545 +0.01(+0.11%)
Jun 24, 2009 8.844 9.086 8.718 9.047 1,178,974 +0.30(+3.43%)
Jun 23, 2009 8.312 8.805 8.293 8.747 1,257,116 +0.45(+5.48%)
Jun 22, 2009 8.457 8.457 8.061 8.293 663,156 -0.26(-3.05%)
Jun 19, 2009 8.303 8.757 8.293 8.554 1,146,554 +0.41(+4.98%)
Jun 18, 2009 7.781 8.216 7.742 8.148 567,587 +0.37(+4.72%)
Jun 17, 2009 7.655 7.897 7.636 7.781 639,212 +0.11(+1.39%)
Jun 16, 2009 7.674 7.800 7.510 7.674 610,881 -0.45(-5.59%)
Jun 15, 2009 8.119 8.148 7.955 8.129 664,910 +0.05(+0.60%)
Jun 12, 2009 7.877 8.090 7.752 8.080 377,976 +0.20(+2.58%)
Jun 11, 2009 7.529 7.974 7.520 7.877 585,145 +0.28(+3.69%)
Jun 10, 2009 7.723 7.723 7.471 7.597 652,700 -0.13(-1.63%)
Jun 09, 2009 7.665 7.800 7.655 7.723 496,447 +0.03(+0.38%)
Jun 08, 2009 7.723 7.819 7.587 7.694 559,195 -0.05(-0.62%)
Jun 05, 2009 7.674 7.839 7.413 7.742 875,357 +0.17(+2.30%)
Jun 04, 2009 7.346 7.684 7.181 7.568 602,249 +0.22(+3.03%)
Jun 03, 2009 7.326 7.645 7.249 7.346 553,822 -0.03(-0.39%)
Jun 02, 2009 6.718 7.404 6.708 7.375 2,351,977 +0.62(+9.16%)
Jun 01, 2009 6.544 6.930 6.302 6.756 1,835,283 +0.44(+7.04%)
May 29, 2009 6.118 6.331 6.109 6.312 614,320 +0.19(+3.16%)
May 28, 2009 6.060 6.176 5.944 6.118 700,837 -0.03(-0.47%)
May 27, 2009 6.186 6.283 6.046 6.147 366,359 -0.14(-2.15%)
May 26, 2009 6.147 6.312 6.060 6.283 450,469 +0.10(+1.56%)
May 22, 2009 6.292 6.292 6.176 6.186 150,971 -0.09(-1.39%)
May 21, 2009 6.341 6.399 6.167 6.273 383,417 -0.21(-3.28%)
May 20, 2009 6.457 6.577 6.447 6.486 581,500 +0.01(+0.15%)
May 19, 2009 6.486 6.582 6.389 6.476 346,328 -0.09(-1.33%)
May 18, 2009 6.573 6.573 6.254 6.563 426,273 +0.04(+0.59%)
May 15, 2009 6.737 6.737 6.476 6.524 253,645 -0.02(-0.30%)
May 14, 2009 6.524 6.602 6.312 6.544 654,169 +0.00(+0.00%)
May 13, 2009 6.901 7.008 6.515 6.544 518,886 -0.48(-6.88%)
May 12, 2009 7.153 7.191 6.863 7.027 423,716 -0.13(-1.76%)
May 11, 2009 6.969 7.191 6.776 7.153 682,604 +0.11(+1.51%)
May 08, 2009 6.708 7.326 6.669 7.046 1,470,442 -0.28(-3.83%)
May 07, 2009 7.394 7.491 7.249 7.326 340,207 +0.03(+0.40%)
May 06, 2009 7.095 7.433 7.056 7.297 654,478 +0.23(+3.28%)
May 05, 2009 6.969 7.210 6.930 7.066 454,120 +0.07(+0.97%)
May 04, 2009 6.930 6.998 6.602 6.998 468,312 +0.38(+5.69%)
May 01, 2009 6.321 6.718 6.292 6.621 795,455 +0.26(+4.10%)
Apr 30, 2009 6.360 6.563 6.041 6.360 891,181 -0.02(-0.30%)
Apr 29, 2009 6.283 6.466 6.205 6.379 444,359 +0.14(+2.33%)
Apr 28, 2009 5.973 6.312 5.964 6.234 587,618 +0.20(+3.37%)
Apr 27, 2009 6.128 6.205 5.973 6.031 297,029 -0.22(-3.55%)
Apr 24, 2009 6.070 6.312 5.732 6.254 672,570 +0.20(+3.35%)
Apr 23, 2009 6.418 6.418 5.993 6.051 583,272 -0.38(-5.86%)
Apr 22, 2009 6.292 6.553 6.283 6.428 324,840 +0.06(+0.91%)
Apr 21, 2009 6.283 6.505 6.225 6.370 484,304 +0.04(+0.61%)
Apr 20, 2009 6.621 6.660 6.283 6.331 351,165 -0.42(-6.16%)
Apr 17, 2009 6.689 6.863 6.553 6.747 728,871 +0.10(+1.45%)
Apr 16, 2009 6.321 6.693 6.234 6.650 930,475 +0.38(+6.01%)
Apr 15, 2009 6.186 6.495 6.147 6.273 544,377 +0.02(+0.31%)
Apr 14, 2009 6.244 6.379 6.089 6.254 632,463 -0.17(-2.71%)
Apr 13, 2009 6.244 6.457 6.215 6.428 356,423 +0.08(+1.22%)
Apr 09, 2009 5.973 6.447 5.896 6.350 474,945 +0.46(+7.88%)
Apr 08, 2009 5.819 5.906 5.799 5.886 540,385 +0.10(+1.67%)
Apr 07, 2009 5.751 5.896 5.577 5.790 813,454 -0.08(-1.32%)
Apr 06, 2009 5.954 5.954 5.799 5.867 701,169 -0.20(-3.34%)
Apr 03, 2009 6.041 6.138 5.848 6.070 292,740 +0.03(+0.48%)
Apr 02, 2009 5.848 6.370 5.848 6.041 722,093 +0.37(+6.47%)
Apr 01, 2009 5.461 5.741 5.268 5.674 1,012,413 -0.28(-4.71%)
Mar 31, 2009 5.925 6.283 5.896 5.954 770,047 +0.09(+1.48%)
Mar 30, 2009 5.558 5.944 5.558 5.867 632,479 +0.07(+1.17%)
Mar 26, 2009 5.838 5.944 5.645 5.799 474,536 +0.00(+0.00%)
Mar 25, 2009 5.451 5.925 5.451 5.799 789,919 +0.39(+7.14%)
Mar 24, 2009 5.306 5.674 5.277 5.413 563,724 -0.04(-0.71%)
Mar 23, 2009 5.190 5.451 4.958 5.451 912,546 +0.23(+4.44%)
Mar 20, 2009 5.625 5.944 5.190 5.219 1,107,120 -0.34(-6.09%)
Mar 19, 2009 5.471 5.693 5.393 5.558 548,621 +0.10(+1.77%)
Mar 18, 2009 5.316 5.587 5.268 5.461 1,028,522 +0.06(+1.07%)
Mar 17, 2009 4.929 5.490 4.833 5.403 956,511 +0.46(+9.39%)
Mar 16, 2009 4.968 5.103 4.842 4.939 476,585 +0.02(+0.39%)
Mar 13, 2009 4.688 4.987 4.639 4.920 724,932 +0.27(+5.82%)
Mar 12, 2009 4.272 4.746 4.272 4.649 1,313,478 +0.34(+7.85%)
Mar 11, 2009 4.253 4.494 4.089 4.311 475,194 +0.08(+1.83%)
Mar 10, 2009 4.118 4.340 4.089 4.234 1,018,383 +0.24(+6.05%)
Mar 09, 2009 3.673 4.108 3.673 3.992 675,908 +0.30(+8.12%)
Mar 06, 2009 3.712 3.953 3.576 3.692 679,386 +0.02(+0.53%)
Mar 05, 2009 3.567 4.031 3.470 3.673 1,363,475 -0.03(-0.78%)
Mar 04, 2009 3.808 4.089 3.557 3.702 2,251,483 +0.24(+6.98%)
Mar 02, 2009 3.895 3.992 3.354 3.460 983,867 -0.61(-14.96%)
Feb 27, 2009 4.079 4.195 3.828 4.069 513,736 +0.07(+1.69%)
Feb 26, 2009 3.934 4.137 3.905 4.002 319,009 +0.09(+2.22%)
Feb 25, 2009 4.127 4.127 3.895 3.915 311,780 -0.26(-6.25%)
Feb 24, 2009 3.837 4.214 3.837 4.176 472,347 +0.39(+10.20%)
Feb 23, 2009 4.321 4.321 3.760 3.789 715,536 -0.54(-12.50%)
Feb 20, 2009 4.504 4.630 4.224 4.330 452,522 -0.25(-5.49%)
Feb 19, 2009 4.958 5.103 4.572 4.581 608,228 -0.29(-5.95%)
Feb 18, 2009 4.997 5.055 4.813 4.871 529,700 -0.09(-1.75%)
Feb 17, 2009 4.736 5.084 4.649 4.958 533,765 +0.07(+1.38%)
Feb 13, 2009 4.823 5.074 4.746 4.891 578,555 +0.06(+1.20%)
Feb 12, 2009 4.639 4.939 4.620 4.833 706,881 +0.11(+2.25%)
Feb 11, 2009 4.378 4.736 4.369 4.726 525,240 +0.39(+8.91%)
Feb 10, 2009 4.292 4.436 4.166 4.340 639,484 +0.07(+1.58%)
Feb 09, 2009 4.552 4.649 4.214 4.272 620,164 -0.32(-6.95%)
Feb 06, 2009 4.388 4.707 4.388 4.591 530,068 +0.22(+5.09%)
Feb 05, 2009 4.137 4.465 4.084 4.369 539,833 +0.18(+4.39%)
Feb 04, 2009 4.050 4.378 3.953 4.185 673,231 +0.13(+3.10%)
Feb 03, 2009 4.002 4.098 3.915 4.060 668,729 +0.09(+2.19%)
Feb 02, 2009 3.857 4.011 3.731 3.973 886,686 +0.08(+1.98%)
Jan 30, 2009 3.866 3.915 3.702 3.895 823,681 +0.08(+2.03%)
Jan 29, 2009 3.982 4.040 3.818 3.818 477,990 -0.21(-5.28%)
Jan 28, 2009 3.866 4.079 3.847 4.031 589,377 +0.21(+5.57%)
Jan 27, 2009 3.857 3.866 3.702 3.818 979,555 -0.01(-0.25%)
Jan 26, 2009 3.828 3.953 3.760 3.828 310,991 +0.00(+0.00%)
Jan 23, 2009 3.837 4.011 3.789 3.828 465,081 -0.08(-1.98%)
Jan 22, 2009 4.147 4.147 3.876 3.905 329,595 -0.37(-8.60%)
Jan 21, 2009 3.963 4.272 3.886 4.272 555,029 +0.36(+9.14%)
Jan 20, 2009 4.060 4.060 3.876 3.915 456,106 -0.15(-3.80%)
Jan 16, 2009 4.243 4.311 3.915 4.069 689,459 -0.14(-3.22%)
Jan 15, 2009 4.321 4.456 3.924 4.205 1,590,614 -0.17(-3.97%)
Jan 14, 2009 3.190 4.552 3.190 4.378 2,602,973 +1.14(+35.22%)
Jan 13, 2009 3.364 3.383 3.141 3.238 1,692,542 -0.13(-3.74%)
Jan 12, 2009 3.625 3.644 3.344 3.364 1,085,805 -0.21(-5.95%)
Jan 09, 2009 3.973 3.992 3.567 3.576 629,628 -0.41(-10.19%)
Jan 08, 2009 3.953 4.021 3.837 3.982 507,031 -0.01(-0.24%)
Jan 07, 2009 4.050 4.147 3.876 3.992 430,731 -0.14(-3.28%)
Jan 06, 2009 4.147 4.243 3.895 4.127 748,696 +0.15(+3.89%)
Jan 05, 2009 4.282 4.282 3.924 3.973 525,641 -0.26(-6.16%)
Jan 02, 2009 3.963 4.234 3.924 4.234 434,333 +0.33(+8.42%)
Dec 31, 2008 3.828 3.973 3.692 3.905 954,213 +0.08(+2.02%)
Dec 30, 2008 3.673 3.828 3.441 3.828 1,200,361 +0.23(+6.45%)
Dec 29, 2008 3.982 4.089 3.460 3.596 1,431,011 -0.44(-11.00%)
Dec 26, 2008 4.050 4.214 3.876 4.040 315,511 -0.03(-0.71%)
Dec 24, 2008 4.118 4.137 4.021 4.069 173,862 -0.04(-0.94%)
Dec 23, 2008 4.243 4.388 4.089 4.108 373,034 -0.12(-2.75%)
Dec 22, 2008 4.427 4.427 3.973 4.224 505,753 -0.21(-4.79%)
Dec 19, 2008 4.572 4.697 4.263 4.436 931,429 -0.03(-0.65%)
Dec 18, 2008 4.581 4.804 4.349 4.465 551,230 -0.04(-0.86%)
Dec 17, 2008 4.234 4.620 4.224 4.504 384,974 +0.16(+3.79%)
Dec 16, 2008 3.982 4.349 3.866 4.340 734,457 +0.51(+13.38%)
Dec 15, 2008 4.224 4.407 3.741 3.828 666,469 -0.43(-10.00%)
Dec 12, 2008 4.050 4.253 3.895 4.253 787,458 +0.02(+0.46%)
Dec 11, 2008 4.407 4.533 4.137 4.234 482,432 -0.27(-6.01%)
Dec 10, 2008 4.243 4.562 4.243 4.504 479,734 +0.32(+7.62%)
Dec 09, 2008 4.543 4.572 4.147 4.185 794,599 -0.32(-7.08%)
Dec 08, 2008 4.591 4.688 4.378 4.504 747,045 +0.09(+1.97%)
Dec 05, 2008 4.069 4.436 3.992 4.417 518,851 +0.28(+6.78%)
Dec 04, 2008 4.224 4.349 4.079 4.137 646,496 -0.16(-3.82%)
Dec 03, 2008 3.944 4.330 3.518 4.301 1,013,788 +0.63(+17.11%)
Dec 02, 2008 3.663 3.779 3.586 3.673 1,871,259 +0.07(+1.88%)
Dec 01, 2008 4.388 4.407 3.567 3.605 1,516,844 -0.94(-20.64%)
Nov 28, 2008 4.282 4.543 4.282 4.543 307,726 +0.27(+6.33%)
Nov 26, 2008 3.924 4.369 3.799 4.272 1,059,724 +0.33(+8.33%)
Nov 25, 2008 4.263 4.349 3.654 3.944 813,173 -0.30(-7.06%)
Nov 24, 2008 3.422 4.253 3.306 4.243 917,785 +0.90(+26.88%)
Nov 21, 2008 3.306 3.383 2.967 3.344 1,338,370 +0.09(+2.67%)
Nov 20, 2008 3.924 4.147 3.112 3.257 1,630,725 -0.71(-17.80%)
Nov 19, 2008 3.992 4.349 3.953 3.963 662,584 -0.15(-3.76%)
Nov 18, 2008 4.195 4.253 3.944 4.118 697,472 -0.08(-1.84%)
Nov 17, 2008 4.427 4.523 4.166 4.195 461,666 -0.26(-5.86%)
Nov 14, 2008 4.842 5.036 4.436 4.456 913,607 -0.44(-9.07%)
Nov 13, 2008 4.166 4.920 4.118 4.900 750,587 +0.74(+17.91%)
Nov 12, 2008 4.678 4.842 4.127 4.156 1,044,356 -0.60(-12.60%)
Nov 11, 2008 4.881 4.929 4.601 4.755 616,616 -0.28(-5.57%)
Nov 10, 2008 5.055 5.364 4.997 5.036 614,446 -0.10(-1.88%)
Nov 07, 2008 5.413 5.451 5.007 5.132 1,043,586 -0.17(-3.28%)
Nov 06, 2008 5.345 5.683 5.277 5.306 1,088,092 -0.16(-3.00%)
Nov 05, 2008 5.297 6.060 5.094 5.471 1,886,209 +0.28(+5.40%)
Nov 04, 2008 5.161 5.558 4.939 5.190 2,556,767 +0.77(+17.51%)
Nov 03, 2008 4.321 4.427 4.040 4.417 2,043,940 +0.46(+11.74%)
Oct 31, 2008 3.596 4.089 3.286 3.953 4,428,735 +0.42(+11.75%)
Oct 30, 2008 5.026 5.210 3.354 3.538 5,703,724 -1.47(-29.34%)
Oct 29, 2008 5.683 6.002 5.007 5.007 1,237,798 -0.66(-11.60%)
Oct 28, 2008 5.983 6.244 5.606 5.664 1,175,681 -0.25(-4.25%)
Oct 27, 2008 6.718 6.737 5.906 5.915 473,152 -0.74(-11.18%)
Oct 24, 2008 6.959 6.969 6.505 6.660 606,686 -0.70(-9.46%)
Oct 23, 2008 8.032 8.390 7.201 7.355 642,958 -0.63(-7.87%)
Oct 22, 2008 8.554 8.902 7.926 7.984 370,610 -0.76(-8.73%)
Oct 21, 2008 8.718 9.105 8.631 8.747 403,959 -0.11(-1.20%)
Oct 20, 2008 9.028 9.163 8.796 8.854 914,567 +0.02(+0.22%)
Oct 17, 2008 8.699 10.01 8.477 8.834 432,891 -0.10(-1.08%)
Oct 16, 2008 8.786 9.192 8.486 8.931 915,112 +0.23(+2.67%)
Oct 15, 2008 9.318 10.09 8.680 8.699 455,006 -1.22(-12.28%)
Oct 14, 2008 10.29 10.45 9.782 9.917 749,908 -0.05(-0.48%)
Oct 13, 2008 9.337 9.985 9.212 9.965 758,527 +0.97(+10.74%)
Oct 10, 2008 8.699 9.240 7.877 8.999 1,273,451 +0.13(+1.42%)
Oct 09, 2008 9.762 10.17 8.844 8.873 829,396 -0.75(-7.83%)
Oct 08, 2008 9.907 10.13 9.231 9.627 1,550,337 -0.53(-5.23%)
Oct 07, 2008 11.02 11.25 10.06 10.16 649,122 -0.73(-6.74%)
Oct 06, 2008 11.60 11.60 10.42 10.89 837,731 -0.92(-7.77%)
Oct 03, 2008 12.21 12.57 11.80 11.81 399,596 -0.22(-1.85%)
Oct 02, 2008 12.66 12.81 11.99 12.03 408,480 -0.72(-5.68%)
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.