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

Bruker Corp (NQ: BRKR )

64.70 -0.25 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 11.72 356,380 -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%)
Oct 01, 2007 8.506 8.555 8.448 8.516 333,096 +0.01(+0.11%)
Sep 28, 2007 8.825 8.845 8.439 8.506 395,732 -0.35(-3.93%)
Sep 27, 2007 8.777 8.854 8.506 8.854 422,944 +0.08(+0.88%)
Sep 26, 2007 8.613 8.777 8.545 8.777 373,850 +0.20(+2.37%)
Sep 25, 2007 8.458 8.679 8.352 8.574 441,857 +0.05(+0.57%)
Sep 24, 2007 8.468 8.564 8.419 8.526 256,391 +0.05(+0.57%)
Sep 21, 2007 8.429 8.564 8.323 8.477 949,885 +0.13(+1.50%)
Sep 20, 2007 8.168 8.632 7.991 8.352 861,063 +0.14(+1.77%)
Sep 19, 2007 8.313 8.497 7.984 8.207 515,378 -0.02(-0.23%)
Sep 18, 2007 7.772 8.255 7.694 8.226 431,599 +0.48(+6.24%)
Sep 17, 2007 7.772 7.781 7.685 7.743 263,000 -0.08(-0.99%)
Sep 14, 2007 7.723 7.820 7.588 7.820 287,953 +0.09(+1.12%)
Sep 13, 2007 7.520 7.801 7.443 7.733 313,408 +0.23(+3.09%)
Sep 12, 2007 7.414 7.540 7.337 7.501 675,285 +0.08(+1.04%)
Sep 11, 2007 7.172 7.443 7.153 7.424 711,799 +0.27(+3.78%)
Sep 10, 2007 6.989 7.230 6.776 7.153 357,911 +0.19(+2.78%)
Sep 07, 2007 7.085 7.085 6.863 6.960 248,512 -0.22(-3.10%)
Sep 06, 2007 6.863 7.230 6.863 7.182 295,941 +0.36(+5.24%)
Sep 05, 2007 6.747 6.911 6.708 6.824 260,000 +0.02(+0.28%)
Sep 04, 2007 6.882 7.105 6.766 6.805 234,217 -0.10(-1.40%)
Aug 31, 2007 6.940 7.105 6.766 6.902 204,080 +0.04(+0.56%)
Aug 30, 2007 6.989 7.114 6.815 6.863 167,577 -0.20(-2.87%)
Aug 29, 2007 6.834 7.066 6.699 7.066 233,740 +0.26(+3.84%)
Aug 28, 2007 6.940 7.008 6.766 6.805 218,903 -0.15(-2.22%)
Aug 27, 2007 7.056 7.105 6.911 6.960 159,091 -0.11(-1.50%)
Aug 24, 2007 6.998 7.163 6.670 7.066 190,570 +0.10(+1.39%)
Aug 23, 2007 7.095 7.105 6.786 6.969 215,093 +0.09(+1.26%)
Aug 22, 2007 6.863 6.911 6.602 6.882 431,963 +0.07(+0.99%)
Aug 21, 2007 6.902 6.921 6.786 6.815 508,896 -0.05(-0.70%)
Aug 20, 2007 6.892 7.056 6.563 6.863 697,460 -0.01(-0.14%)
Aug 17, 2007 7.646 7.723 6.795 6.873 556,975 -0.48(-6.57%)
Aug 16, 2007 7.163 7.462 6.911 7.356 532,377 +0.15(+2.15%)
Aug 15, 2007 7.250 7.385 7.114 7.201 328,834 -0.09(-1.19%)
Aug 14, 2007 7.250 7.375 7.172 7.288 291,125 +0.04(+0.53%)
Aug 13, 2007 7.114 7.395 7.114 7.250 441,228 +0.21(+3.02%)
Aug 10, 2007 6.148 7.404 6.090 7.037 908,533 +0.81(+13.04%)
Aug 09, 2007 6.805 6.815 6.090 6.225 1,635,563 -0.62(-9.04%)
Aug 08, 2007 7.269 7.433 6.805 6.844 1,585,442 -0.37(-5.09%)
Aug 07, 2007 7.530 7.598 7.153 7.211 810,529 -0.38(-4.97%)
Aug 06, 2007 7.482 7.665 7.375 7.588 520,808 +0.13(+1.68%)
Aug 03, 2007 7.453 7.733 7.414 7.462 840,154 -0.12(-1.53%)
Aug 02, 2007 7.491 7.607 7.250 7.578 895,221 -0.11(-1.38%)
Aug 01, 2007 7.559 7.743 7.472 7.685 398,387 +0.12(+1.53%)
Jul 31, 2007 7.849 8.361 7.520 7.569 1,202,536 -0.05(-0.63%)
Jul 30, 2007 7.598 7.762 7.192 7.617 575,315 +0.06(+0.77%)
Jul 27, 2007 7.801 7.830 7.443 7.559 629,422 -0.25(-3.22%)
Jul 26, 2007 7.781 7.907 7.646 7.810 371,008 -0.06(-0.74%)
Jul 25, 2007 7.801 7.946 7.501 7.868 394,048 +0.12(+1.50%)
Jul 24, 2007 7.917 7.984 7.646 7.752 339,988 -0.22(-2.79%)
Jul 23, 2007 8.004 8.207 7.888 7.975 177,342 +0.02(+0.24%)
Jul 20, 2007 8.342 8.419 7.762 7.955 429,940 -0.41(-4.86%)
Jul 19, 2007 8.352 8.429 8.197 8.361 338,956 +0.01(+0.12%)
Jul 18, 2007 8.429 8.448 8.178 8.352 160,729 -0.11(-1.26%)
Jul 17, 2007 8.323 8.545 8.323 8.458 326,140 +0.14(+1.63%)
Jul 16, 2007 8.584 8.593 8.178 8.323 433,926 -0.27(-3.15%)
Jul 13, 2007 8.497 8.622 8.410 8.593 333,925 +0.10(+1.14%)
Jul 12, 2007 8.506 8.642 8.448 8.497 449,424 -0.05(-0.57%)
Jul 11, 2007 8.497 8.593 8.371 8.545 228,597 +0.08(+0.91%)
Jul 10, 2007 8.777 8.777 8.439 8.468 193,570 -0.31(-3.52%)
Jul 09, 2007 8.912 8.922 8.642 8.777 129,724 -0.14(-1.52%)
Jul 06, 2007 8.932 8.980 8.738 8.912 175,043 -0.04(-0.43%)
Jul 05, 2007 8.874 8.961 8.719 8.951 295,492 +0.11(+1.20%)
Jul 03, 2007 8.854 8.854 8.709 8.845 151,669 +0.00(+0.00%)
Jul 02, 2007 8.796 8.854 8.680 8.845 372,044 +0.14(+1.55%)
Jun 29, 2007 8.816 8.883 8.622 8.709 467,775 -0.06(-0.66%)
Jun 28, 2007 8.864 8.883 8.632 8.767 228,700 -0.08(-0.87%)
Jun 27, 2007 9.106 9.106 8.767 8.845 1,080,706 +0.15(+1.78%)
Jun 26, 2007 8.487 8.709 8.381 8.690 323,286 +0.25(+2.98%)
Jun 25, 2007 8.458 8.632 8.274 8.439 470,937 -0.05(-0.57%)
Jun 22, 2007 8.719 8.777 8.487 8.487 2,625,476 -0.25(-2.88%)
Jun 21, 2007 8.777 8.883 8.564 8.738 307,923 -0.12(-1.31%)
Jun 20, 2007 8.990 9.115 8.835 8.854 877,390 -0.08(-0.87%)
Jun 19, 2007 8.738 8.990 8.661 8.932 244,874 +0.17(+1.99%)
Jun 18, 2007 8.661 8.874 8.477 8.758 270,324 -0.14(-1.52%)
Jun 15, 2007 8.951 8.980 8.787 8.893 489,853 +0.11(+1.21%)
Jun 14, 2007 8.806 9.038 8.777 8.787 364,881 -0.01(-0.11%)
Jun 13, 2007 8.845 8.980 8.748 8.796 1,223,857 -0.05(-0.55%)
Jun 12, 2007 8.912 9.057 8.767 8.845 756,867 -0.13(-1.40%)
Jun 11, 2007 8.342 9.019 8.265 8.970 963,859 +0.59(+7.04%)
Jun 08, 2007 8.284 8.400 8.226 8.381 293,858 +0.11(+1.29%)
Jun 07, 2007 8.448 8.506 8.226 8.274 462,307 -0.23(-2.73%)
Jun 06, 2007 8.332 8.555 8.265 8.506 803,456 +0.09(+1.03%)
Jun 05, 2007 8.555 8.555 8.226 8.419 364,446 -0.13(-1.47%)
Jun 04, 2007 8.564 8.661 8.332 8.545 440,147 +0.00(+0.00%)
Jun 01, 2007 8.361 8.690 8.361 8.545 595,467 +0.29(+3.51%)
May 31, 2007 7.907 8.294 7.907 8.255 671,325 +0.28(+3.52%)
May 30, 2007 8.139 8.284 7.810 7.975 1,387,482 -0.25(-3.06%)
May 29, 2007 8.477 8.506 8.158 8.226 554,059 -0.20(-2.41%)
May 25, 2007 8.226 8.506 8.158 8.429 811,886 +0.22(+2.71%)
May 24, 2007 8.468 8.564 8.052 8.207 672,997 -0.30(-3.52%)
May 23, 2007 8.584 8.671 8.471 8.506 521,720 -0.09(-1.01%)
May 22, 2007 8.448 8.777 8.448 8.593 392,537 +0.01(+0.11%)
May 21, 2007 8.574 8.603 8.419 8.584 238,596 +0.01(+0.11%)
May 18, 2007 8.593 8.680 8.487 8.574 431,719 -0.01(-0.11%)
May 17, 2007 8.845 8.845 8.487 8.584 543,712 -0.27(-3.06%)
May 16, 2007 8.941 9.051 8.555 8.854 382,113 -0.03(-0.33%)
May 15, 2007 8.709 9.096 8.651 8.883 745,078 +0.16(+1.88%)
May 14, 2007 8.738 8.787 8.661 8.719 439,974 +0.00(+0.00%)
May 11, 2007 8.719 8.806 8.680 8.719 301,339 +0.05(+0.56%)
May 10, 2007 8.738 8.777 8.468 8.671 844,804 -0.05(-0.55%)
May 09, 2007 8.506 8.893 8.333 8.719 1,134,714 +0.49(+5.99%)
May 08, 2007 8.400 8.574 8.120 8.226 874,666 -0.05(-0.58%)
May 07, 2007 8.004 8.448 7.926 8.274 1,206,537 +0.35(+4.39%)
May 04, 2007 8.584 8.632 7.897 7.926 1,031,547 -0.57(-6.71%)
May 03, 2007 8.748 8.748 8.458 8.497 712,174 -0.22(-2.55%)
May 02, 2007 8.864 8.893 8.516 8.719 907,304 -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.