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

Bruker Corp (NQ: BRKR )

63.66 -0.02 (-0.02%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 5, 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 (%)
Apr 30, 2008 11.88 12.03 11.65 11.71 356,402 -0.08(-0.66%)
Apr 29, 2008 11.72 11.96 11.70 11.79 397,597 -0.04(-0.33%)
Apr 28, 2008 12.04 12.04 11.72 11.83 458,096 -0.04(-0.33%)
Apr 25, 2008 11.84 12.00 11.73 11.87 524,957 +0.10(+0.82%)
Apr 24, 2008 11.60 11.87 11.21 11.77 1,059,799 +0.15(+1.33%)
Apr 23, 2008 11.55 11.97 11.44 11.62 1,958,986 +0.05(+0.42%)
Apr 22, 2008 12.47 12.86 11.21 11.57 4,889,433 -3.48(-23.12%)
Apr 21, 2008 15.01 15.17 14.44 15.05 503,127 +0.44(+2.98%)
Apr 18, 2008 14.81 15.03 14.51 14.61 514,297 +0.09(+0.60%)
Apr 17, 2008 14.36 14.72 14.21 14.53 523,211 -0.03(-0.20%)
Apr 16, 2008 13.84 14.65 13.77 14.56 767,824 +0.88(+6.43%)
Apr 15, 2008 13.81 13.81 13.41 13.68 996,631 -0.12(-0.84%)
Apr 14, 2008 13.87 14.01 13.32 13.79 1,026,243 -0.08(-0.56%)
Apr 11, 2008 13.78 15.32 13.73 13.87 1,455,833 -1.50(-9.75%)
Apr 10, 2008 15.36 15.70 15.09 15.37 358,165 -0.03(-0.19%)
Apr 09, 2008 15.63 15.82 15.24 15.40 591,968 -0.15(-0.99%)
Apr 08, 2008 15.37 15.60 14.96 15.55 609,709 -0.07(-0.43%)
Apr 07, 2008 15.01 15.74 15.01 15.62 866,096 +0.64(+4.26%)
Apr 04, 2008 15.09 15.09 14.60 14.98 615,091 -0.07(-0.45%)
Apr 03, 2008 15.34 15.41 15.01 15.05 968,816 -0.40(-2.57%)
Apr 02, 2008 15.72 15.74 15.32 15.45 850,595 -0.16(-1.05%)
Apr 01, 2008 15.13 16.04 14.87 15.61 1,521,287 +0.73(+4.94%)
Mar 31, 2008 15.12 15.20 14.55 14.88 535,878 -0.30(-1.97%)
Mar 28, 2008 15.18 15.46 14.97 15.17 569,822 +0.16(+1.09%)
Mar 27, 2008 15.07 15.22 14.66 15.01 630,950 +0.03(+0.19%)
Mar 26, 2008 15.64 15.70 14.76 14.98 1,134,656 -0.80(-5.08%)
Mar 25, 2008 14.83 16.10 14.50 15.78 1,452,620 +1.06(+7.22%)
Mar 24, 2008 14.52 14.88 14.28 14.72 1,742,816 +0.22(+1.53%)
Mar 21, 2008 14.21 14.58 13.92 14.50 2,033,299 +0.00(+0.00%)
Mar 20, 2008 14.21 14.58 13.92 14.50 2,033,299 +0.43(+3.02%)
Mar 19, 2008 14.90 15.29 14.04 14.07 990,888 -0.83(-5.58%)
Mar 18, 2008 14.15 14.92 13.80 14.90 1,108,552 +1.20(+8.75%)
Mar 17, 2008 13.50 13.78 13.06 13.71 958,419 +0.15(+1.14%)
Mar 14, 2008 14.40 14.40 13.41 13.55 694,563 -0.55(-3.91%)
Mar 13, 2008 13.67 14.40 13.65 14.10 1,441,187 +0.30(+2.17%)
Mar 12, 2008 14.10 14.34 13.67 13.80 674,380 -0.21(-1.52%)
Mar 11, 2008 14.08 14.39 13.63 14.02 1,011,625 +0.13(+0.90%)
Mar 10, 2008 14.05 14.09 13.51 13.89 948,648 -0.11(-0.76%)
Mar 07, 2008 13.52 14.26 13.32 14.00 1,474,893 +0.44(+3.28%)
Mar 06, 2008 14.50 14.59 13.51 13.55 1,681,683 -1.03(-7.09%)
Mar 05, 2008 14.35 14.61 14.11 14.59 1,223,484 +0.25(+1.75%)
Mar 04, 2008 13.56 14.62 13.44 14.33 2,661,943 +0.81(+6.00%)
Mar 03, 2008 13.19 13.80 12.94 13.52 1,789,240 +0.31(+2.34%)
Feb 29, 2008 12.28 13.28 12.28 13.21 1,617,701 +0.77(+6.22%)
Feb 28, 2008 12.73 14.23 12.28 12.44 2,642,474 +0.63(+5.32%)
Feb 27, 2008 10.91 11.93 10.74 11.81 1,474,322 +1.01(+9.40%)
Feb 26, 2008 10.41 10.92 10.41 10.80 861,192 +0.30(+2.85%)
Feb 25, 2008 10.13 10.68 10.05 10.50 297,285 +0.39(+3.82%)
Feb 22, 2008 10.07 10.15 9.927 10.11 392,967 +0.08(+0.77%)
Feb 21, 2008 9.869 10.14 9.714 10.03 595,020 +0.21(+2.16%)
Feb 20, 2008 9.598 9.927 9.530 9.820 309,432 +0.17(+1.80%)
Feb 19, 2008 9.453 9.733 9.318 9.646 419,548 +0.33(+3.53%)
Feb 18, 2008 9.975 10.16 9.298 9.318 497,870 +0.00(+0.00%)
Feb 15, 2008 9.975 10.16 9.298 9.318 497,870 -0.66(-6.59%)
Feb 14, 2008 10.43 10.44 9.762 9.975 416,223 -0.45(-4.36%)
Feb 13, 2008 10.09 10.48 10.06 10.43 318,686 +0.44(+4.45%)
Feb 12, 2008 9.801 10.08 9.801 9.985 341,122 +0.21(+2.18%)
Feb 11, 2008 9.849 9.917 9.617 9.772 327,240 -0.04(-0.39%)
Feb 08, 2008 9.840 9.946 9.569 9.811 232,606 -0.03(-0.29%)
Feb 07, 2008 9.540 9.965 9.530 9.840 496,247 +0.22(+2.31%)
Feb 06, 2008 9.637 9.907 9.492 9.617 621,358 +0.02(+0.20%)
Feb 05, 2008 10.11 10.15 9.598 9.598 238,382 -0.71(-6.85%)
Feb 04, 2008 10.24 10.35 10.09 10.30 303,905 +0.02(+0.19%)
Feb 01, 2008 9.985 10.42 9.801 10.28 426,906 +0.38(+3.80%)
Jan 31, 2008 9.907 10.12 9.530 9.907 555,582 -0.04(-0.39%)
Jan 30, 2008 10.11 10.39 9.917 9.946 406,294 -0.21(-2.09%)
Jan 29, 2008 10.55 10.55 10.08 10.16 287,482 -0.30(-2.86%)
Jan 28, 2008 10.52 10.53 10.29 10.46 569,820 -0.11(-1.01%)
Jan 25, 2008 10.72 10.93 10.32 10.56 561,977 -0.12(-1.09%)
Jan 24, 2008 11.37 11.51 10.43 10.68 652,513 -0.60(-5.31%)
Jan 23, 2008 10.71 11.36 10.68 11.28 679,318 +0.34(+3.09%)
Jan 22, 2008 10.84 11.35 10.78 10.94 809,336 -0.45(-3.99%)
Jan 21, 2008 11.14 11.70 11.12 11.40 782,538 +0.00(+0.00%)
Jan 18, 2008 11.14 11.70 11.12 11.40 782,538 +0.18(+1.64%)
Jan 17, 2008 11.29 11.53 11.09 11.21 276,847 -0.06(-0.51%)
Jan 16, 2008 11.12 11.65 10.98 11.27 361,730 +0.14(+1.22%)
Jan 15, 2008 11.07 11.19 11.01 11.13 488,347 -0.07(-0.60%)
Jan 14, 2008 11.23 11.38 11.10 11.20 299,874 +0.07(+0.61%)
Jan 11, 2008 11.54 11.63 11.12 11.13 226,770 -0.47(-4.08%)
Jan 10, 2008 11.29 11.83 10.98 11.61 522,374 +0.18(+1.61%)
Jan 09, 2008 11.42 11.61 11.12 11.42 445,839 +0.02(+0.17%)
Jan 08, 2008 11.71 12.15 11.36 11.41 590,428 -0.28(-2.40%)
Jan 07, 2008 11.97 12.25 11.69 11.69 1,062,888 -0.17(-1.47%)
Jan 04, 2008 12.28 12.40 11.82 11.86 632,829 -0.59(-4.74%)
Jan 03, 2008 12.71 12.95 12.43 12.45 633,002 -0.26(-2.05%)
Jan 02, 2008 12.95 13.18 12.51 12.71 835,522 -0.14(-1.13%)
Jan 01, 2008 12.50 13.04 12.47 12.86 816,454 +0.00(+0.00%)
Dec 31, 2007 12.50 13.04 12.47 12.86 816,454 +0.32(+2.54%)
Dec 28, 2007 12.79 12.85 12.51 12.54 356,491 -0.17(-1.37%)
Dec 27, 2007 12.80 12.85 12.47 12.71 404,130 -0.09(-0.68%)
Dec 26, 2007 12.56 12.90 12.20 12.80 804,162 +0.23(+1.85%)
Dec 24, 2007 12.37 12.64 12.37 12.57 235,754 +0.19(+1.56%)
Dec 21, 2007 11.92 12.67 11.90 12.37 1,867,991 +0.59(+5.00%)
Dec 20, 2007 11.58 11.79 11.29 11.78 660,633 +0.30(+2.61%)
Dec 19, 2007 11.45 11.80 11.19 11.48 410,579 -0.01(-0.08%)
Dec 18, 2007 11.24 11.52 11.08 11.49 491,994 +0.36(+3.21%)
Dec 17, 2007 11.00 11.37 10.75 11.13 460,232 +0.06(+0.52%)
Dec 14, 2007 11.36 11.43 11.00 11.08 231,869 -0.43(-3.78%)
Dec 13, 2007 11.30 11.55 11.08 11.51 373,129 +0.10(+0.85%)
Dec 12, 2007 11.97 12.07 11.20 11.41 658,588 -0.25(-2.15%)
Dec 11, 2007 11.86 12.18 11.56 11.67 731,884 -0.15(-1.31%)
Dec 10, 2007 11.80 11.89 11.65 11.82 515,443 +0.03(+0.25%)
Dec 07, 2007 11.49 11.84 11.47 11.79 569,823 +0.19(+1.67%)
Dec 06, 2007 11.77 11.88 11.53 11.60 756,808 -0.22(-1.88%)
Dec 05, 2007 11.67 12.03 11.60 11.82 1,110,207 +0.08(+0.66%)
Dec 04, 2007 10.55 11.83 10.31 11.74 1,829,686 +1.10(+10.35%)
Dec 03, 2007 9.472 10.91 9.472 10.64 1,496,972 +1.66(+18.51%)
Nov 30, 2007 8.950 9.202 8.709 8.979 694,982 +0.18(+2.09%)
Nov 29, 2007 8.796 8.941 8.718 8.796 1,254,117 +0.00(+0.00%)
Nov 28, 2007 8.573 8.989 8.573 8.796 524,950 +0.30(+3.53%)
Nov 27, 2007 8.496 8.631 8.438 8.496 193,954 +0.02(+0.23%)
Nov 26, 2007 8.738 8.815 8.438 8.477 219,108 -0.28(-3.20%)
Nov 23, 2007 8.718 8.825 8.477 8.757 140,566 +0.13(+1.46%)
Nov 21, 2007 8.747 8.941 8.612 8.631 210,744 -0.18(-2.08%)
Nov 20, 2007 8.815 8.979 8.631 8.815 380,070 -0.02(-0.22%)
Nov 19, 2007 8.912 8.999 8.786 8.834 268,399 -0.15(-1.72%)
Nov 16, 2007 9.182 9.240 8.825 8.989 391,613 -0.17(-1.90%)
Nov 15, 2007 9.308 9.347 9.066 9.163 202,019 -0.17(-1.86%)
Nov 14, 2007 9.443 9.448 9.250 9.337 247,837 -0.08(-0.82%)
Nov 13, 2007 9.424 9.642 8.825 9.414 571,362 +0.06(+0.62%)
Nov 12, 2007 9.260 9.666 9.182 9.356 323,909 +0.07(+0.73%)
Nov 09, 2007 9.453 9.492 9.250 9.289 470,375 -0.28(-2.93%)
Nov 08, 2007 9.453 9.656 9.202 9.569 361,601 +0.18(+1.96%)
Nov 07, 2007 9.569 9.617 9.211 9.385 489,155 -0.37(-3.77%)
Nov 06, 2007 9.637 9.811 9.492 9.753 387,305 +0.07(+0.70%)
Nov 05, 2007 9.666 9.927 9.472 9.685 424,355 -0.15(-1.57%)
Nov 02, 2007 9.927 10.05 9.724 9.840 879,977 -0.07(-0.68%)
Nov 01, 2007 9.666 9.975 9.482 9.907 777,999 -0.10(-0.97%)
Oct 31, 2007 9.888 10.00 9.714 10.00 695,096 +0.17(+1.77%)
Oct 30, 2007 9.811 9.907 9.443 9.830 1,333,817 +0.02(+0.20%)
Oct 29, 2007 9.762 10.24 9.617 9.811 1,014,417 +0.47(+5.07%)
Oct 26, 2007 8.776 9.424 8.728 9.337 582,101 +0.43(+4.77%)
Oct 25, 2007 8.863 9.047 8.776 8.912 216,529 +0.04(+0.44%)
Oct 24, 2007 8.738 8.883 8.631 8.873 263,727 +0.07(+0.77%)
Oct 23, 2007 8.767 8.863 8.641 8.805 256,779 +0.09(+1.00%)
Oct 22, 2007 8.486 8.767 8.138 8.718 363,766 +0.14(+1.69%)
Oct 19, 2007 8.863 8.863 8.390 8.573 388,939 -0.30(-3.38%)
Oct 18, 2007 8.651 8.873 8.632 8.873 299,572 +0.22(+2.57%)
Oct 17, 2007 8.651 8.950 8.312 8.651 773,568 +0.09(+1.02%)
Oct 16, 2007 8.564 8.593 8.361 8.564 174,595 -0.04(-0.45%)
Oct 15, 2007 8.709 8.718 8.341 8.602 297,851 -0.13(-1.44%)
Oct 12, 2007 8.651 8.728 8.525 8.728 174,293 +0.11(+1.23%)
Oct 11, 2007 8.747 8.786 8.515 8.622 343,751 -0.08(-0.89%)
Oct 10, 2007 8.554 8.699 8.544 8.699 246,047 +0.14(+1.69%)
Oct 09, 2007 8.651 8.651 8.477 8.554 399,746 -0.10(-1.12%)
Oct 08, 2007 8.457 8.699 8.457 8.651 400,198 +0.21(+2.52%)
Oct 05, 2007 8.883 9.086 8.419 8.438 2,328,894 +0.13(+1.51%)
Oct 04, 2007 8.245 8.361 8.158 8.312 316,076 +0.12(+1.42%)
Oct 03, 2007 8.351 8.428 8.138 8.196 441,058 -0.22(-2.64%)
Oct 02, 2007 8.496 8.593 8.341 8.419 204,697 -0.10(-1.14%)
Oct 01, 2007 8.506 8.554 8.448 8.515 333,117 +0.01(+0.11%)
Sep 28, 2007 8.825 8.844 8.438 8.506 395,757 -0.35(-3.93%)
Sep 27, 2007 8.776 8.854 8.506 8.854 422,971 +0.08(+0.88%)
Sep 26, 2007 8.612 8.776 8.544 8.776 373,874 +0.20(+2.37%)
Sep 25, 2007 8.457 8.678 8.351 8.573 441,884 +0.05(+0.57%)
Sep 24, 2007 8.467 8.564 8.419 8.525 256,407 +0.05(+0.57%)
Sep 21, 2007 8.428 8.564 8.322 8.477 949,945 +0.13(+1.50%)
Sep 20, 2007 8.167 8.631 7.991 8.351 861,118 +0.14(+1.77%)
Sep 19, 2007 8.312 8.496 7.984 8.206 515,411 -0.02(-0.24%)
Sep 18, 2007 7.771 8.254 7.694 8.225 431,626 +0.48(+6.24%)
Sep 17, 2007 7.771 7.781 7.684 7.742 263,016 -0.08(-0.99%)
Sep 14, 2007 7.723 7.819 7.587 7.819 287,971 +0.09(+1.13%)
Sep 13, 2007 7.520 7.800 7.442 7.732 313,428 +0.23(+3.09%)
Sep 12, 2007 7.413 7.539 7.336 7.500 675,328 +0.08(+1.04%)
Sep 11, 2007 7.172 7.442 7.153 7.423 711,844 +0.27(+3.78%)
Sep 10, 2007 6.988 7.230 6.776 7.153 357,934 +0.19(+2.78%)
Sep 07, 2007 7.085 7.085 6.863 6.959 248,528 -0.22(-3.10%)
Sep 06, 2007 6.863 7.230 6.863 7.181 295,960 +0.36(+5.24%)
Sep 05, 2007 6.747 6.911 6.708 6.824 260,017 +0.02(+0.28%)
Sep 04, 2007 6.882 7.104 6.766 6.805 234,231 -0.10(-1.40%)
Aug 31, 2007 6.940 7.104 6.766 6.901 204,092 +0.04(+0.56%)
Aug 30, 2007 6.988 7.114 6.814 6.863 167,588 -0.20(-2.87%)
Aug 29, 2007 6.834 7.066 6.698 7.066 233,754 +0.26(+3.84%)
Aug 28, 2007 6.940 7.008 6.766 6.805 218,917 -0.15(-2.22%)
Aug 27, 2007 7.056 7.104 6.911 6.959 159,101 -0.11(-1.50%)
Aug 24, 2007 6.998 7.162 6.669 7.066 190,582 +0.10(+1.39%)
Aug 23, 2007 7.095 7.104 6.785 6.969 215,107 +0.09(+1.26%)
Aug 22, 2007 6.863 6.911 6.602 6.882 431,991 +0.07(+0.99%)
Aug 21, 2007 6.901 6.921 6.785 6.814 508,928 -0.05(-0.70%)
Aug 20, 2007 6.892 7.056 6.563 6.863 697,504 -0.01(-0.14%)
Aug 17, 2007 7.645 7.723 6.795 6.872 557,010 -0.48(-6.57%)
Aug 16, 2007 7.162 7.462 6.911 7.355 532,411 +0.15(+2.15%)
Aug 15, 2007 7.249 7.384 7.114 7.201 328,855 -0.09(-1.19%)
Aug 14, 2007 7.249 7.375 7.172 7.288 291,144 +0.04(+0.53%)
Aug 13, 2007 7.114 7.394 7.114 7.249 441,255 +0.21(+3.02%)
Aug 10, 2007 6.147 7.404 6.089 7.037 908,591 +0.81(+13.04%)
Aug 09, 2007 6.805 6.814 6.089 6.225 1,635,667 -0.62(-9.04%)
Aug 08, 2007 7.268 7.433 6.805 6.843 1,585,542 -0.37(-5.09%)
Aug 07, 2007 7.529 7.597 7.153 7.210 810,581 -0.38(-4.97%)
Aug 06, 2007 7.481 7.665 7.375 7.587 520,841 +0.13(+1.68%)
Aug 03, 2007 7.452 7.732 7.413 7.462 840,207 -0.12(-1.53%)
Aug 02, 2007 7.491 7.607 7.249 7.578 895,277 -0.11(-1.38%)
Aug 01, 2007 7.558 7.742 7.471 7.684 398,413 +0.12(+1.53%)
Jul 31, 2007 7.848 8.361 7.520 7.568 1,202,612 -0.05(-0.63%)
Jul 30, 2007 7.597 7.761 7.191 7.616 575,351 +0.06(+0.77%)
Jul 27, 2007 7.800 7.829 7.442 7.558 629,462 -0.25(-3.22%)
Jul 26, 2007 7.781 7.906 7.645 7.810 371,032 -0.06(-0.74%)
Jul 25, 2007 7.800 7.945 7.500 7.868 394,073 +0.12(+1.50%)
Jul 24, 2007 7.916 7.984 7.645 7.752 340,009 -0.22(-2.79%)
Jul 23, 2007 8.003 8.206 7.887 7.974 177,353 +0.02(+0.24%)
Jul 20, 2007 8.341 8.419 7.761 7.955 429,967 -0.41(-4.86%)
Jul 19, 2007 8.351 8.428 8.196 8.361 338,978 +0.01(+0.12%)
Jul 18, 2007 8.428 8.448 8.177 8.351 160,739 -0.11(-1.26%)
Jul 17, 2007 8.322 8.544 8.322 8.457 326,161 +0.14(+1.63%)
Jul 16, 2007 8.583 8.593 8.177 8.322 433,953 -0.27(-3.15%)
Jul 13, 2007 8.496 8.622 8.409 8.593 333,946 +0.10(+1.14%)
Jul 12, 2007 8.506 8.641 8.448 8.496 449,453 -0.05(-0.57%)
Jul 11, 2007 8.496 8.593 8.370 8.544 228,611 +0.08(+0.91%)
Jul 10, 2007 8.776 8.776 8.438 8.467 193,582 -0.31(-3.52%)
Jul 09, 2007 8.912 8.921 8.641 8.776 129,732 -0.14(-1.52%)
Jul 06, 2007 8.931 8.979 8.738 8.912 175,054 -0.04(-0.43%)
Jul 05, 2007 8.873 8.960 8.718 8.950 295,511 +0.11(+1.20%)
Jul 03, 2007 8.854 8.854 8.709 8.844 151,678 +0.00(+0.00%)
Jul 02, 2007 8.796 8.854 8.680 8.844 372,067 +0.14(+1.55%)
Jun 29, 2007 8.815 8.883 8.622 8.709 467,804 -0.06(-0.66%)
Jun 28, 2007 8.863 8.883 8.631 8.767 228,715 -0.08(-0.87%)
Jun 27, 2007 9.105 9.105 8.767 8.844 1,080,774 +0.15(+1.78%)
Jun 26, 2007 8.486 8.709 8.380 8.689 323,307 +0.25(+2.98%)
Jun 25, 2007 8.457 8.631 8.274 8.438 470,967 -0.05(-0.57%)
Jun 22, 2007 8.718 8.776 8.486 8.486 2,625,642 -0.25(-2.88%)
Jun 21, 2007 8.776 8.883 8.564 8.738 307,943 -0.12(-1.31%)
Jun 20, 2007 8.989 9.115 8.834 8.854 877,446 -0.08(-0.87%)
Jun 19, 2007 8.738 8.989 8.660 8.931 244,890 +0.17(+1.99%)
Jun 18, 2007 8.660 8.873 8.477 8.757 270,341 -0.14(-1.52%)
Jun 15, 2007 8.950 8.979 8.786 8.892 489,884 +0.11(+1.21%)
Jun 14, 2007 8.805 9.037 8.776 8.786 364,904 -0.01(-0.11%)
Jun 13, 2007 8.844 8.979 8.747 8.796 1,223,934 -0.05(-0.55%)
Jun 12, 2007 8.912 9.057 8.767 8.844 756,915 -0.13(-1.40%)
Jun 11, 2007 8.341 9.018 8.264 8.970 963,920 +0.59(+7.04%)
Jun 08, 2007 8.283 8.399 8.225 8.380 293,876 +0.11(+1.29%)
Jun 07, 2007 8.448 8.506 8.225 8.274 462,336 -0.23(-2.73%)
Jun 06, 2007 8.332 8.554 8.264 8.506 803,507 +0.09(+1.03%)
Jun 05, 2007 8.554 8.554 8.225 8.419 364,469 -0.13(-1.47%)
Jun 04, 2007 8.564 8.660 8.332 8.544 440,175 +0.00(+0.00%)
Jun 01, 2007 8.361 8.689 8.361 8.544 595,504 +0.29(+3.51%)
May 31, 2007 7.906 8.293 7.906 8.254 671,368 +0.28(+3.52%)
May 30, 2007 8.138 8.283 7.810 7.974 1,387,570 -0.25(-3.06%)
May 29, 2007 8.477 8.506 8.158 8.225 554,094 -0.20(-2.41%)
May 25, 2007 8.225 8.506 8.158 8.428 811,937 +0.22(+2.71%)
May 24, 2007 8.467 8.564 8.051 8.206 673,039 -0.30(-3.52%)
May 23, 2007 8.583 8.670 8.471 8.506 521,753 -0.09(-1.01%)
May 22, 2007 8.448 8.776 8.448 8.593 392,562 +0.01(+0.11%)
May 21, 2007 8.573 8.602 8.419 8.583 238,611 +0.01(+0.11%)
May 18, 2007 8.593 8.680 8.486 8.573 431,746 -0.01(-0.11%)
May 17, 2007 8.844 8.844 8.486 8.583 543,746 -0.27(-3.06%)
May 16, 2007 8.941 9.051 8.554 8.854 382,137 -0.03(-0.33%)
May 15, 2007 8.709 9.095 8.651 8.883 745,125 +0.16(+1.88%)
May 14, 2007 8.738 8.786 8.660 8.718 440,001 +0.00(+0.00%)
May 11, 2007 8.718 8.805 8.680 8.718 301,359 +0.05(+0.56%)
May 10, 2007 8.738 8.776 8.467 8.670 844,857 -0.05(-0.55%)
May 09, 2007 8.506 8.892 8.333 8.718 1,134,786 +0.49(+5.99%)
May 08, 2007 8.399 8.573 8.119 8.225 874,722 -0.05(-0.58%)
May 07, 2007 8.003 8.448 7.926 8.274 1,206,613 +0.35(+4.39%)
May 04, 2007 8.583 8.631 7.897 7.926 1,031,612 -0.57(-6.71%)
May 03, 2007 8.747 8.747 8.457 8.496 712,219 -0.22(-2.55%)
May 02, 2007 8.863 8.892 8.515 8.718 907,361 -0.14(-1.64%)
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.