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

Bruker Corp (NQ: BRKR )

70.67 +0.23 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
May 29, 2009 6.114 6.327 6.104 6.307 614,736 +0.19(+3.16%)
May 28, 2009 6.056 6.172 5.940 6.114 701,312 -0.03(-0.47%)
May 27, 2009 6.182 6.278 6.042 6.143 366,608 -0.14(-2.15%)
May 26, 2009 6.143 6.307 6.056 6.278 450,774 +0.10(+1.56%)
May 22, 2009 6.288 6.288 6.172 6.182 151,073 -0.09(-1.39%)
May 21, 2009 6.336 6.394 6.162 6.269 383,677 -0.21(-3.28%)
May 20, 2009 6.452 6.573 6.443 6.481 581,894 +0.01(+0.15%)
May 19, 2009 6.481 6.578 6.385 6.472 346,562 -0.09(-1.33%)
May 18, 2009 6.568 6.568 6.249 6.558 426,562 +0.04(+0.59%)
May 15, 2009 6.732 6.732 6.472 6.520 253,816 -0.02(-0.30%)
May 14, 2009 6.520 6.597 6.307 6.539 654,612 +0.00(+0.00%)
May 13, 2009 6.897 7.003 6.510 6.539 519,237 -0.48(-6.88%)
May 12, 2009 7.148 7.186 6.858 7.022 424,003 -0.13(-1.76%)
May 11, 2009 6.964 7.186 6.771 7.148 683,067 +0.11(+1.51%)
May 08, 2009 6.703 7.322 6.665 7.041 1,471,437 -0.28(-3.83%)
May 07, 2009 7.389 7.486 7.244 7.322 340,437 +0.03(+0.40%)
May 06, 2009 7.090 7.428 7.051 7.293 654,921 +0.23(+3.28%)
May 05, 2009 6.964 7.206 6.926 7.061 454,427 +0.07(+0.97%)
May 04, 2009 6.926 6.993 6.597 6.993 468,629 +0.38(+5.69%)
May 01, 2009 6.317 6.713 6.288 6.616 795,993 +0.26(+4.10%)
Apr 30, 2009 6.356 6.558 6.037 6.356 891,785 -0.02(-0.30%)
Apr 29, 2009 6.278 6.462 6.201 6.375 444,660 +0.14(+2.33%)
Apr 28, 2009 5.969 6.307 5.960 6.230 588,015 +0.20(+3.37%)
Apr 27, 2009 6.124 6.201 5.969 6.027 297,230 -0.22(-3.55%)
Apr 24, 2009 6.066 6.307 5.728 6.249 673,025 +0.20(+3.35%)
Apr 23, 2009 6.414 6.414 5.989 6.047 583,667 -0.38(-5.86%)
Apr 22, 2009 6.288 6.549 6.278 6.423 325,060 +0.06(+0.91%)
Apr 21, 2009 6.278 6.501 6.220 6.365 484,632 +0.04(+0.61%)
Apr 20, 2009 6.616 6.655 6.278 6.327 351,403 -0.42(-6.16%)
Apr 17, 2009 6.684 6.858 6.549 6.742 729,364 +0.10(+1.45%)
Apr 16, 2009 6.317 6.689 6.230 6.645 931,105 +0.38(+6.01%)
Apr 15, 2009 6.182 6.491 6.143 6.269 544,746 +0.02(+0.31%)
Apr 14, 2009 6.240 6.375 6.085 6.249 632,892 -0.17(-2.71%)
Apr 13, 2009 6.240 6.452 6.211 6.423 356,664 +0.08(+1.22%)
Apr 09, 2009 5.969 6.443 5.892 6.346 475,267 +0.46(+7.88%)
Apr 08, 2009 5.815 5.902 5.795 5.882 540,751 +0.10(+1.67%)
Apr 07, 2009 5.747 5.892 5.573 5.786 814,004 -0.08(-1.32%)
Apr 06, 2009 5.950 5.950 5.795 5.863 701,644 -0.20(-3.34%)
Apr 03, 2009 6.037 6.133 5.844 6.066 292,938 +0.03(+0.48%)
Apr 02, 2009 5.844 6.365 5.844 6.037 722,582 +0.37(+6.47%)
Apr 01, 2009 5.457 5.737 5.264 5.670 1,013,098 -0.28(-4.71%)
Mar 31, 2009 5.921 6.278 5.892 5.950 770,568 +0.09(+1.48%)
Mar 30, 2009 5.554 5.940 5.554 5.863 632,907 +0.07(+1.17%)
Mar 26, 2009 5.834 5.940 5.641 5.795 474,858 +0.00(+0.00%)
Mar 25, 2009 5.448 5.921 5.448 5.795 790,453 +0.39(+7.14%)
Mar 24, 2009 5.303 5.670 5.274 5.409 564,106 -0.04(-0.71%)
Mar 23, 2009 5.187 5.448 4.955 5.448 913,164 +0.23(+4.44%)
Mar 20, 2009 5.622 5.940 5.187 5.216 1,107,870 -0.34(-6.09%)
Mar 19, 2009 5.467 5.689 5.390 5.554 548,993 +0.10(+1.77%)
Mar 18, 2009 5.312 5.583 5.264 5.457 1,029,218 +0.06(+1.07%)
Mar 17, 2009 4.926 5.486 4.830 5.399 957,159 +0.46(+9.39%)
Mar 16, 2009 4.965 5.100 4.839 4.936 476,908 +0.02(+0.39%)
Mar 13, 2009 4.685 4.984 4.636 4.916 725,423 +0.27(+5.82%)
Mar 12, 2009 4.269 4.743 4.269 4.646 1,314,367 +0.34(+7.85%)
Mar 11, 2009 4.250 4.491 4.086 4.308 475,516 +0.08(+1.83%)
Mar 10, 2009 4.115 4.337 4.086 4.231 1,019,072 +0.24(+6.05%)
Mar 09, 2009 3.670 4.105 3.670 3.989 676,366 +0.30(+8.12%)
Mar 06, 2009 3.709 3.951 3.574 3.690 679,846 +0.02(+0.53%)
Mar 05, 2009 3.564 4.028 3.468 3.670 1,364,398 -0.03(-0.78%)
Mar 04, 2009 3.806 4.086 3.555 3.699 2,253,007 +0.24(+6.98%)
Mar 02, 2009 3.893 3.989 3.352 3.458 984,533 -0.61(-14.96%)
Feb 27, 2009 4.076 4.192 3.825 4.066 514,083 +0.07(+1.69%)
Feb 26, 2009 3.931 4.134 3.902 3.999 319,225 +0.09(+2.22%)
Feb 25, 2009 4.124 4.124 3.893 3.912 311,991 -0.26(-6.25%)
Feb 24, 2009 3.835 4.211 3.835 4.173 472,667 +0.39(+10.20%)
Feb 23, 2009 4.318 4.318 3.757 3.786 716,020 -0.54(-12.50%)
Feb 20, 2009 4.501 4.627 4.221 4.327 452,829 -0.25(-5.49%)
Feb 19, 2009 4.955 5.100 4.569 4.578 608,640 -0.29(-5.95%)
Feb 18, 2009 4.994 5.052 4.810 4.868 530,059 -0.09(-1.75%)
Feb 17, 2009 4.733 5.081 4.646 4.955 534,127 +0.07(+1.38%)
Feb 13, 2009 4.820 5.071 4.743 4.887 578,947 +0.06(+1.20%)
Feb 12, 2009 4.636 4.936 4.617 4.830 707,360 +0.11(+2.25%)
Feb 11, 2009 4.376 4.733 4.366 4.723 525,596 +0.39(+8.91%)
Feb 10, 2009 4.289 4.433 4.163 4.337 639,917 +0.07(+1.58%)
Feb 09, 2009 4.549 4.646 4.211 4.269 620,584 -0.32(-6.95%)
Feb 06, 2009 4.385 4.704 4.385 4.588 530,427 +0.22(+5.09%)
Feb 05, 2009 4.134 4.462 4.081 4.366 540,199 +0.18(+4.39%)
Feb 04, 2009 4.047 4.376 3.951 4.182 673,687 +0.13(+3.10%)
Feb 03, 2009 3.999 4.095 3.912 4.057 669,182 +0.09(+2.19%)
Feb 02, 2009 3.854 4.008 3.728 3.970 887,286 +0.08(+1.99%)
Jan 30, 2009 3.864 3.912 3.699 3.893 824,238 +0.08(+2.03%)
Jan 29, 2009 3.980 4.037 3.815 3.815 478,314 -0.21(-5.28%)
Jan 28, 2009 3.864 4.076 3.844 4.028 589,776 +0.21(+5.57%)
Jan 27, 2009 3.854 3.864 3.699 3.815 980,218 -0.01(-0.25%)
Jan 26, 2009 3.825 3.951 3.757 3.825 311,201 +0.00(+0.00%)
Jan 23, 2009 3.835 4.008 3.786 3.825 465,396 -0.08(-1.98%)
Jan 22, 2009 4.144 4.144 3.873 3.902 329,818 -0.37(-8.60%)
Jan 21, 2009 3.960 4.269 3.883 4.269 555,404 +0.36(+9.14%)
Jan 20, 2009 4.057 4.057 3.873 3.912 456,415 -0.15(-3.80%)
Jan 16, 2009 4.240 4.308 3.912 4.066 689,925 -0.14(-3.22%)
Jan 15, 2009 4.318 4.453 3.922 4.202 1,591,691 -0.17(-3.97%)
Jan 14, 2009 3.187 4.549 3.187 4.376 2,604,735 +1.14(+35.22%)
Jan 13, 2009 3.361 3.381 3.139 3.236 1,693,688 -0.13(-3.74%)
Jan 12, 2009 3.622 3.641 3.342 3.361 1,086,540 -0.21(-5.95%)
Jan 09, 2009 3.970 3.989 3.564 3.574 630,054 -0.41(-10.19%)
Jan 08, 2009 3.951 4.018 3.835 3.980 507,375 -0.01(-0.24%)
Jan 07, 2009 4.047 4.144 3.873 3.989 431,023 -0.14(-3.28%)
Jan 06, 2009 4.144 4.240 3.893 4.124 749,203 +0.15(+3.89%)
Jan 05, 2009 4.279 4.279 3.922 3.970 525,997 -0.26(-6.16%)
Jan 02, 2009 3.960 4.231 3.922 4.231 434,627 +0.33(+8.42%)
Dec 31, 2008 3.825 3.970 3.690 3.902 954,859 +0.08(+2.02%)
Dec 30, 2008 3.670 3.825 3.439 3.825 1,201,174 +0.23(+6.45%)
Dec 29, 2008 3.980 4.086 3.458 3.593 1,431,980 -0.44(-11.00%)
Dec 26, 2008 4.047 4.211 3.873 4.037 315,724 -0.03(-0.71%)
Dec 24, 2008 4.115 4.134 4.018 4.066 173,980 -0.04(-0.94%)
Dec 23, 2008 4.240 4.385 4.086 4.105 373,286 -0.12(-2.75%)
Dec 22, 2008 4.424 4.424 3.970 4.221 506,095 -0.21(-4.79%)
Dec 19, 2008 4.569 4.694 4.260 4.433 932,060 -0.03(-0.65%)
Dec 18, 2008 4.578 4.801 4.347 4.462 551,603 -0.04(-0.86%)
Dec 17, 2008 4.231 4.617 4.221 4.501 385,235 +0.16(+3.79%)
Dec 16, 2008 3.980 4.347 3.864 4.337 734,954 +0.51(+13.38%)
Dec 15, 2008 4.221 4.405 3.738 3.825 666,920 -0.42(-10.00%)
Dec 12, 2008 4.047 4.250 3.893 4.250 787,991 +0.02(+0.46%)
Dec 11, 2008 4.405 4.530 4.134 4.231 482,758 -0.27(-6.01%)
Dec 10, 2008 4.240 4.559 4.240 4.501 480,059 +0.32(+7.62%)
Dec 09, 2008 4.540 4.569 4.144 4.182 795,137 -0.32(-7.08%)
Dec 08, 2008 4.588 4.685 4.376 4.501 747,550 +0.09(+1.97%)
Dec 05, 2008 4.066 4.433 3.989 4.414 519,202 +0.28(+6.78%)
Dec 04, 2008 4.221 4.347 4.076 4.134 646,933 -0.16(-3.82%)
Dec 03, 2008 3.941 4.327 3.516 4.298 1,014,474 +0.63(+17.11%)
Dec 02, 2008 3.661 3.777 3.583 3.670 1,872,526 +0.07(+1.88%)
Dec 01, 2008 4.385 4.405 3.564 3.603 1,517,871 -0.94(-20.64%)
Nov 28, 2008 4.279 4.540 4.279 4.540 307,935 +0.27(+6.33%)
Nov 26, 2008 3.922 4.366 3.796 4.269 1,060,442 +0.33(+8.33%)
Nov 25, 2008 4.260 4.347 3.651 3.941 813,724 -0.30(-7.06%)
Nov 24, 2008 3.419 4.250 3.303 4.240 918,406 +0.90(+26.88%)
Nov 21, 2008 3.303 3.381 2.965 3.342 1,339,276 +0.09(+2.67%)
Nov 20, 2008 3.922 4.144 3.110 3.255 1,631,830 -0.71(-17.80%)
Nov 19, 2008 3.989 4.347 3.951 3.960 663,032 -0.15(-3.76%)
Nov 18, 2008 4.192 4.250 3.941 4.115 697,944 -0.08(-1.84%)
Nov 17, 2008 4.424 4.520 4.163 4.192 461,979 -0.26(-5.86%)
Nov 14, 2008 4.839 5.032 4.433 4.453 914,226 -0.44(-9.07%)
Nov 13, 2008 4.163 4.916 4.115 4.897 751,095 +0.74(+17.91%)
Nov 12, 2008 4.675 4.839 4.124 4.153 1,045,063 -0.60(-12.60%)
Nov 11, 2008 4.878 4.926 4.598 4.752 617,034 -0.28(-5.57%)
Nov 10, 2008 5.052 5.361 4.994 5.032 614,862 -0.10(-1.88%)
Nov 07, 2008 5.409 5.448 5.003 5.129 1,044,293 -0.17(-3.28%)
Nov 06, 2008 5.341 5.679 5.274 5.303 1,088,829 -0.16(-3.00%)
Nov 05, 2008 5.293 6.056 5.090 5.467 1,887,486 +0.28(+5.40%)
Nov 04, 2008 5.158 5.554 4.936 5.187 2,558,498 +0.77(+17.51%)
Nov 03, 2008 4.318 4.424 4.037 4.414 2,045,323 +0.46(+11.74%)
Oct 31, 2008 3.593 4.086 3.284 3.951 4,431,733 +0.42(+11.75%)
Oct 30, 2008 5.023 5.206 3.352 3.535 5,707,586 -1.47(-29.34%)
Oct 29, 2008 5.679 5.998 5.003 5.003 1,238,636 -0.66(-11.60%)
Oct 28, 2008 5.979 6.240 5.602 5.660 1,176,477 -0.25(-4.25%)
Oct 27, 2008 6.713 6.732 5.902 5.911 473,473 -0.74(-11.18%)
Oct 24, 2008 6.954 6.964 6.501 6.655 607,097 -0.70(-9.46%)
Oct 23, 2008 8.027 8.384 7.196 7.351 643,394 -0.63(-7.87%)
Oct 22, 2008 8.548 8.896 7.920 7.978 370,861 -0.76(-8.73%)
Oct 21, 2008 8.712 9.099 8.625 8.741 404,233 -0.11(-1.20%)
Oct 20, 2008 9.022 9.157 8.790 8.848 915,187 +0.02(+0.22%)
Oct 17, 2008 8.693 10.01 8.471 8.828 433,184 -0.10(-1.08%)
Oct 16, 2008 8.780 9.186 8.481 8.925 915,731 +0.23(+2.67%)
Oct 15, 2008 9.311 10.08 8.674 8.693 455,314 -1.22(-12.28%)
Oct 14, 2008 10.29 10.44 9.775 9.910 750,416 -0.05(-0.49%)
Oct 13, 2008 9.331 9.978 9.206 9.958 759,040 +0.97(+10.74%)
Oct 10, 2008 8.693 9.234 7.872 8.993 1,274,314 +0.13(+1.42%)
Oct 09, 2008 9.756 10.16 8.838 8.867 829,957 -0.75(-7.83%)
Oct 08, 2008 9.900 10.12 9.224 9.620 1,551,387 -0.53(-5.23%)
Oct 07, 2008 11.01 11.24 10.05 10.15 649,561 -0.73(-6.74%)
Oct 06, 2008 11.59 11.59 10.41 10.89 838,298 -0.92(-7.77%)
Oct 03, 2008 12.20 12.56 11.79 11.80 399,867 -0.22(-1.85%)
Oct 02, 2008 12.65 12.80 11.99 12.03 408,757 -0.72(-5.68%)
Oct 01, 2008 12.82 13.17 12.61 12.75 406,997 -0.13(-0.98%)
Sep 30, 2008 12.56 13.09 12.28 12.88 1,071,721 +0.27(+2.15%)
Sep 29, 2008 13.69 13.83 12.60 12.61 340,008 -1.23(-8.87%)
Sep 26, 2008 13.53 13.87 13.33 13.83 428,975 +0.07(+0.49%)
Sep 25, 2008 13.64 14.01 13.54 13.76 402,055 +0.18(+1.35%)
Sep 24, 2008 13.91 14.06 13.42 13.58 717,238 -0.24(-1.75%)
Sep 23, 2008 14.47 14.69 13.70 13.82 551,082 -0.61(-4.22%)
Sep 22, 2008 15.03 15.34 14.34 14.43 433,948 -0.73(-4.84%)
Sep 19, 2008 14.67 15.30 14.34 15.16 1,805,424 +1.11(+7.90%)
Sep 18, 2008 13.63 14.33 12.77 14.05 1,383,328 +0.69(+5.13%)
Sep 17, 2008 14.10 14.24 13.34 13.37 1,329,515 -0.87(-6.11%)
Sep 16, 2008 14.17 14.44 13.78 14.24 673,975 -0.15(-1.07%)
Sep 15, 2008 14.87 14.87 14.02 14.39 1,089,875 -0.36(-2.42%)
Sep 12, 2008 15.37 15.53 14.57 14.75 912,838 -0.70(-4.50%)
Sep 11, 2008 15.53 15.53 15.15 15.44 483,347 -0.11(-0.68%)
Sep 10, 2008 15.36 15.92 15.24 15.55 633,131 +0.23(+1.51%)
Sep 09, 2008 16.21 16.21 15.32 15.32 981,669 -0.90(-5.54%)
Sep 08, 2008 15.94 16.63 15.53 16.22 757,367 +0.76(+4.94%)
Sep 05, 2008 15.48 15.60 14.97 15.45 806,552 -0.27(-1.72%)
Sep 04, 2008 16.19 16.31 15.50 15.72 759,799 -0.61(-3.73%)
Sep 03, 2008 16.06 16.54 15.94 16.33 1,673,716 +0.27(+1.68%)
Sep 02, 2008 14.88 16.15 14.88 16.06 2,509,502 +1.15(+7.71%)
Aug 29, 2008 15.31 15.38 14.91 14.91 1,266,552 -0.42(-2.71%)
Aug 28, 2008 14.25 15.41 14.19 15.33 821,886 +1.08(+7.59%)
Aug 27, 2008 13.91 14.49 13.62 14.25 363,986 +0.31(+2.22%)
Aug 26, 2008 13.92 14.01 13.83 13.94 353,605 +0.02(+0.14%)
Aug 25, 2008 14.25 14.48 13.84 13.92 305,428 -0.38(-2.64%)
Aug 22, 2008 14.07 14.36 13.84 14.30 278,239 +0.25(+1.79%)
Aug 21, 2008 14.35 14.35 13.76 14.04 272,912 -0.43(-2.94%)
Aug 20, 2008 14.62 14.70 14.29 14.47 261,925 -0.13(-0.86%)
Aug 19, 2008 14.31 14.86 14.11 14.59 705,559 +0.20(+1.41%)
Aug 18, 2008 14.77 14.78 14.25 14.39 414,542 -0.35(-2.36%)
Aug 15, 2008 15.14 15.14 14.57 14.74 489,918 -0.30(-1.99%)
Aug 14, 2008 14.46 15.10 14.30 15.04 598,434 +0.47(+3.25%)
Aug 13, 2008 14.45 14.61 14.15 14.57 561,870 +0.12(+0.80%)
Aug 12, 2008 14.13 14.67 13.84 14.45 776,529 +0.25(+1.77%)
Aug 11, 2008 13.97 14.25 13.65 14.20 373,734 +0.23(+1.66%)
Aug 08, 2008 13.61 14.03 13.50 13.97 637,189 +0.40(+2.92%)
Aug 07, 2008 13.47 13.76 13.47 13.57 410,714 +0.00(+0.00%)
Aug 06, 2008 13.48 13.88 13.43 13.57 493,244 +0.14(+1.08%)
Aug 05, 2008 13.16 13.58 12.84 13.43 704,670 +0.34(+2.58%)
Aug 04, 2008 13.44 13.44 12.94 13.09 626,138 -0.30(-2.24%)
Aug 01, 2008 13.50 13.64 13.28 13.39 1,149,699 +0.04(+0.29%)
Jul 31, 2008 11.76 13.82 11.76 13.35 1,619,571 +1.86(+16.23%)
Jul 30, 2008 11.57 11.71 11.27 11.48 262,983 +0.03(+0.25%)
Jul 29, 2008 11.46 11.59 11.17 11.46 233,828 +0.16(+1.45%)
Jul 28, 2008 11.54 11.59 11.14 11.29 341,050 -0.29(-2.50%)
Jul 25, 2008 11.63 11.64 11.44 11.58 358,799 +0.03(+0.25%)
Jul 24, 2008 11.49 11.56 11.42 11.55 427,403 +0.00(+0.00%)
Jul 23, 2008 11.45 11.70 11.45 11.55 376,194 -0.20(-1.73%)
Jul 22, 2008 11.29 11.76 11.21 11.76 340,471 +0.45(+4.02%)
Jul 21, 2008 11.44 11.47 11.15 11.30 483,544 -0.14(-1.18%)
Jul 18, 2008 11.40 11.57 11.35 11.44 365,789 +0.10(+0.85%)
Jul 17, 2008 11.69 11.79 11.24 11.34 419,787 -0.33(-2.81%)
Jul 16, 2008 11.75 11.83 11.47 11.67 370,650 -0.05(-0.41%)
Jul 15, 2008 11.79 11.94 11.49 11.72 343,096 -0.25(-2.10%)
Jul 14, 2008 12.30 12.30 11.71 11.97 459,316 -0.20(-1.67%)
Jul 11, 2008 12.33 12.39 11.88 12.17 345,804 -0.30(-2.40%)
Jul 10, 2008 12.40 12.52 12.14 12.47 284,537 +0.06(+0.47%)
Jul 09, 2008 12.89 12.94 12.40 12.41 476,721 -0.44(-3.46%)
Jul 08, 2008 12.43 12.88 12.16 12.86 473,388 +0.42(+3.42%)
Jul 07, 2008 12.43 12.57 12.24 12.43 412,916 +0.13(+1.02%)
Jul 04, 2008 12.37 12.48 12.28 12.31 305,351 +0.00(+0.00%)
Jul 03, 2008 12.37 12.48 12.28 12.31 305,351 -0.07(-0.55%)
Jul 02, 2008 12.25 12.49 12.09 12.37 685,462 +0.07(+0.55%)
Jul 01, 2008 12.31 12.58 12.13 12.31 844,851 -0.11(-0.86%)
Jun 30, 2008 12.44 12.51 12.38 12.41 872,824 -0.12(-0.93%)
Jun 27, 2008 12.47 12.66 12.41 12.53 1,698,232 +0.07(+0.54%)
Jun 26, 2008 12.32 12.61 12.32 12.46 655,803 -0.02(-0.15%)
Jun 25, 2008 12.42 12.54 12.32 12.48 875,036 +0.07(+0.54%)
Jun 24, 2008 12.44 12.72 12.28 12.41 618,748 -0.15(-1.23%)
Jun 23, 2008 12.58 13.04 12.39 12.57 766,480 +0.09(+0.70%)
Jun 20, 2008 12.37 12.91 12.32 12.48 1,080,187 -0.02(-0.16%)
Jun 19, 2008 11.89 12.55 11.62 12.50 1,260,104 +0.65(+5.46%)
Jun 18, 2008 11.61 11.91 11.54 11.85 930,770 +0.23(+1.99%)
Jun 17, 2008 11.70 11.73 11.54 11.62 457,770 -0.02(-0.17%)
Jun 16, 2008 11.65 11.74 11.58 11.64 309,866 -0.08(-0.66%)
Jun 13, 2008 11.83 11.90 11.59 11.72 399,705 +0.02(+0.16%)
Jun 12, 2008 11.47 11.90 11.47 11.70 597,373 +0.34(+2.98%)
Jun 11, 2008 11.28 11.59 11.20 11.36 579,511 +0.07(+0.60%)
Jun 10, 2008 11.19 11.38 11.15 11.29 877,882 +0.09(+0.78%)
Jun 09, 2008 11.18 11.34 11.15 11.20 589,166 +0.05(+0.43%)
Jun 06, 2008 11.30 11.40 11.16 11.16 637,675 -0.24(-2.12%)
Jun 05, 2008 11.18 11.63 11.16 11.40 574,814 +0.23(+2.08%)
Jun 04, 2008 11.04 11.39 11.03 11.17 544,398 +0.04(+0.35%)
Jun 03, 2008 11.19 11.31 11.03 11.13 729,656 -0.04(-0.35%)
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.