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

Bruker Corp (NQ: BRKR )

65.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2006 5.587 5.780 5.558 5.655 271,048 +0.07(+1.21%)
Apr 27, 2006 5.577 5.693 5.539 5.587 166,587 -0.01(-0.17%)
Apr 26, 2006 5.587 5.713 5.548 5.597 238,758 +0.04(+0.70%)
Apr 25, 2006 5.510 5.587 5.442 5.558 291,622 +0.05(+0.88%)
Apr 24, 2006 5.539 5.848 5.500 5.510 421,525 -0.01(-0.18%)
Apr 21, 2006 5.065 5.838 5.007 5.519 545,533 +0.49(+9.81%)
Apr 20, 2006 4.814 5.036 4.814 5.026 241,866 +0.20(+4.21%)
Apr 19, 2006 5.133 5.133 4.736 4.823 565,086 -0.26(-5.13%)
Apr 18, 2006 5.017 5.287 4.978 5.084 718,627 +0.28(+5.84%)
Apr 17, 2006 4.765 4.901 4.659 4.804 95,717 +0.02(+0.40%)
Apr 13, 2006 4.814 4.862 4.707 4.785 36,622 -0.01(-0.20%)
Apr 12, 2006 4.717 4.823 4.620 4.794 65,433 +0.08(+1.64%)
Apr 11, 2006 4.901 4.968 4.601 4.717 140,297 -0.14(-2.98%)
Apr 10, 2006 4.997 5.084 4.794 4.862 139,362 -0.16(-3.27%)
Apr 07, 2006 5.374 5.403 4.968 5.026 99,006 -0.34(-6.31%)
Apr 06, 2006 5.413 5.413 5.268 5.365 75,247 -0.04(-0.72%)
Apr 05, 2006 5.423 5.452 5.268 5.403 133,401 -0.02(-0.36%)
Apr 04, 2006 5.229 5.510 5.191 5.423 104,382 +0.14(+2.75%)
Apr 03, 2006 5.220 5.297 5.152 5.278 202,984 +0.06(+1.11%)
Mar 31, 2006 5.191 5.268 4.988 5.220 334,925 +0.16(+3.25%)
Mar 30, 2006 4.862 5.171 4.862 5.055 159,601 +0.17(+3.56%)
Mar 29, 2006 4.852 4.920 4.794 4.881 88,990 +0.03(+0.60%)
Mar 28, 2006 4.794 4.872 4.698 4.852 97,297 +0.02(+0.40%)
Mar 27, 2006 4.659 4.881 4.659 4.833 85,279 +0.14(+3.09%)
Mar 24, 2006 4.765 4.765 4.562 4.688 34,045 -0.07(-1.42%)
Mar 23, 2006 4.688 4.765 4.398 4.756 79,866 +0.07(+1.44%)
Mar 22, 2006 4.475 4.688 4.417 4.688 57,416 +0.21(+4.75%)
Mar 21, 2006 4.698 4.736 4.417 4.475 125,286 -0.26(-5.51%)
Mar 20, 2006 4.698 4.756 4.485 4.736 84,244 +0.05(+1.03%)
Mar 17, 2006 4.736 4.736 4.588 4.688 327,462 -0.04(-0.82%)
Mar 16, 2006 4.736 4.756 4.669 4.727 64,447 +0.01(+0.20%)
Mar 15, 2006 4.765 4.794 4.717 4.717 138,592 -0.01(-0.20%)
Mar 14, 2006 4.533 4.727 4.456 4.727 66,673 +0.14(+3.16%)
Mar 13, 2006 4.524 4.659 4.524 4.582 61,634 +0.08(+1.72%)
Mar 10, 2006 4.369 4.533 4.321 4.504 57,879 +0.15(+3.56%)
Mar 09, 2006 4.359 4.543 4.321 4.350 72,544 -0.14(-3.02%)
Mar 08, 2006 4.292 4.543 4.253 4.485 65,321 +0.18(+4.27%)
Mar 07, 2006 4.398 4.456 4.282 4.301 68,486 -0.10(-2.20%)
Mar 06, 2006 4.301 4.456 4.263 4.398 443,352 +0.10(+2.25%)
Mar 03, 2006 4.292 4.369 4.282 4.301 133,275 -0.03(-0.67%)
Mar 02, 2006 4.466 4.495 4.301 4.330 58,979 -0.17(-3.86%)
Mar 01, 2006 4.301 4.553 4.301 4.504 81,419 +0.18(+4.25%)
Feb 28, 2006 4.601 4.562 4.282 4.321 309,451 -0.28(-6.09%)
Feb 27, 2006 4.495 4.611 4.369 4.601 77,077 +0.09(+1.93%)
Feb 24, 2006 4.253 4.591 4.214 4.514 69,670 +0.24(+5.66%)
Feb 23, 2006 4.311 4.388 4.098 4.272 170,265 -0.04(-0.90%)
Feb 22, 2006 4.398 4.427 4.253 4.311 111,180 -0.11(-2.41%)
Feb 21, 2006 4.814 4.872 4.359 4.417 98,396 -0.36(-7.49%)
Feb 17, 2006 4.765 4.785 4.553 4.775 89,989 +0.05(+1.02%)
Feb 16, 2006 4.591 4.736 4.504 4.727 54,416 +0.15(+3.38%)
Feb 15, 2006 4.466 4.572 4.340 4.572 35,108 +0.14(+3.28%)
Feb 14, 2006 4.388 4.437 4.272 4.427 59,418 +0.08(+1.78%)
Feb 13, 2006 4.388 4.495 4.301 4.350 41,951 -0.04(-0.88%)
Feb 10, 2006 4.301 4.437 4.282 4.388 43,485 +0.04(+0.89%)
Feb 09, 2006 4.688 4.688 4.340 4.350 100,610 -0.28(-6.10%)
Feb 08, 2006 4.437 4.649 4.340 4.633 57,667 +0.17(+3.73%)
Feb 07, 2006 4.611 4.649 4.417 4.466 116,603 -0.19(-4.15%)
Feb 06, 2006 4.659 4.756 4.456 4.659 55,190 +0.00(+0.00%)
Feb 03, 2006 4.765 4.823 4.649 4.659 36,337 -0.15(-3.21%)
Feb 02, 2006 4.881 4.881 4.727 4.814 69,652 -0.06(-1.19%)
Feb 01, 2006 4.707 4.881 4.698 4.872 56,494 +0.12(+2.44%)
Jan 31, 2006 4.852 4.881 4.688 4.756 69,606 -0.06(-1.20%)
Jan 30, 2006 4.833 4.881 4.794 4.814 39,476 -0.02(-0.40%)
Jan 27, 2006 4.698 4.843 4.630 4.833 80,304 +0.14(+2.88%)
Jan 26, 2006 4.591 4.707 4.485 4.698 73,337 +0.18(+4.07%)
Jan 25, 2006 4.514 4.533 4.398 4.514 46,824 +0.02(+0.43%)
Jan 24, 2006 4.234 4.524 4.234 4.495 119,131 +0.22(+5.20%)
Jan 23, 2006 4.185 4.321 4.124 4.272 180,980 +0.08(+1.84%)
Jan 20, 2006 4.466 4.466 4.195 4.195 152,856 -0.24(-5.45%)
Jan 19, 2006 4.533 4.533 4.369 4.437 129,751 -0.04(-0.86%)
Jan 18, 2006 4.388 4.495 4.388 4.475 34,729 +0.07(+1.54%)
Jan 17, 2006 4.572 4.572 4.388 4.408 57,349 -0.16(-3.59%)
Jan 13, 2006 4.369 4.582 4.340 4.572 66,901 +0.18(+4.18%)
Jan 12, 2006 4.359 4.530 4.350 4.388 118,971 -0.01(-0.22%)
Jan 11, 2006 4.717 4.746 4.369 4.398 442,145 -0.37(-7.71%)
Jan 10, 2006 4.823 4.833 4.669 4.765 73,349 -0.02(-0.40%)
Jan 09, 2006 4.785 4.852 4.678 4.785 70,406 -0.02(-0.40%)
Jan 06, 2006 4.843 4.959 4.794 4.804 63,704 -0.03(-0.60%)
Jan 05, 2006 4.717 4.891 4.707 4.833 34,119 +0.08(+1.63%)
Jan 04, 2006 4.785 4.814 4.640 4.756 71,108 -0.02(-0.40%)
Jan 03, 2006 4.775 4.814 4.630 4.775 119,152 +0.08(+1.65%)
Dec 30, 2005 4.659 4.736 4.591 4.698 115,130 -0.03(-0.61%)
Dec 29, 2005 4.852 4.852 4.669 4.727 57,029 -0.08(-1.61%)
Dec 28, 2005 4.698 4.833 4.640 4.804 43,450 +0.17(+3.76%)
Dec 27, 2005 4.736 4.843 4.630 4.630 106,971 -0.20(-4.20%)
Dec 23, 2005 4.785 4.852 4.688 4.833 52,746 +0.11(+2.25%)
Dec 22, 2005 4.611 4.756 4.611 4.727 33,452 +0.12(+2.52%)
Dec 21, 2005 4.572 4.678 4.543 4.611 87,429 +0.02(+0.42%)
Dec 20, 2005 4.659 4.669 4.572 4.591 143,590 -0.11(-2.26%)
Dec 19, 2005 4.939 5.007 4.649 4.698 236,882 -0.32(-6.36%)
Dec 16, 2005 5.181 5.210 4.920 5.017 269,558 -0.19(-3.71%)
Dec 15, 2005 5.220 5.268 4.968 5.210 116,517 -0.04(-0.74%)
Dec 14, 2005 5.278 5.413 5.181 5.249 93,730 +0.03(+0.56%)
Dec 13, 2005 5.220 5.287 5.171 5.220 114,438 +0.00(+0.00%)
Dec 12, 2005 5.239 5.316 5.197 5.220 85,290 -0.02(-0.37%)
Dec 09, 2005 5.075 5.316 4.997 5.239 232,029 +0.16(+3.24%)
Dec 08, 2005 4.988 5.113 4.988 5.075 92,493 +0.14(+2.74%)
Dec 07, 2005 4.910 4.997 4.910 4.939 60,064 -0.07(-1.35%)
Dec 06, 2005 5.065 5.065 4.978 5.007 89,396 +0.00(+0.00%)
Dec 05, 2005 4.949 5.065 4.949 5.007 84,841 -0.02(-0.38%)
Dec 02, 2005 5.065 5.065 4.945 5.026 74,832 -0.04(-0.76%)
Dec 01, 2005 4.746 5.075 4.649 5.065 256,381 +0.28(+5.86%)
Nov 30, 2005 4.706 4.804 4.630 4.785 87,272 +0.14(+3.12%)
Nov 29, 2005 4.562 4.804 4.562 4.640 42,061 +0.12(+2.56%)
Nov 28, 2005 4.833 4.833 4.524 4.524 78,946 -0.24(-5.07%)
Nov 25, 2005 4.823 4.833 4.746 4.765 24,917 -0.01(-0.20%)
Nov 23, 2005 4.669 4.799 4.630 4.775 49,376 +0.14(+3.13%)
Nov 22, 2005 4.543 4.688 4.543 4.630 58,848 +0.02(+0.42%)
Nov 21, 2005 4.678 4.736 4.562 4.611 56,392 -0.08(-1.65%)
Nov 18, 2005 4.698 4.707 4.562 4.688 56,199 +0.09(+1.89%)
Nov 17, 2005 4.514 4.654 4.456 4.601 47,072 +0.14(+3.25%)
Nov 16, 2005 4.524 4.678 4.427 4.456 47,562 -0.09(-1.91%)
Nov 15, 2005 4.591 4.688 4.543 4.543 83,114 -0.05(-1.05%)
Nov 14, 2005 4.698 4.833 4.485 4.591 139,144 -0.03(-0.63%)
Nov 11, 2005 4.504 4.669 4.485 4.620 70,652 +0.04(+0.84%)
Nov 10, 2005 4.301 4.785 4.224 4.582 215,956 +0.28(+6.52%)
Nov 09, 2005 4.292 4.379 4.127 4.301 55,688 +0.03(+0.68%)
Nov 08, 2005 4.350 4.379 4.147 4.272 49,443 -0.07(-1.56%)
Nov 07, 2005 4.195 4.350 4.185 4.340 109,040 +0.16(+3.94%)
Nov 04, 2005 3.982 4.176 3.982 4.176 253,987 +0.20(+5.11%)
Nov 03, 2005 4.166 4.214 3.944 3.973 166,775 -0.12(-2.84%)
Nov 02, 2005 3.895 4.176 3.886 4.089 128,619 +0.12(+2.92%)
Nov 01, 2005 3.973 4.234 3.934 3.973 87,382 -0.05(-1.20%)
Oct 31, 2005 4.002 4.147 3.934 4.021 115,113 +0.02(+0.48%)
Oct 28, 2005 3.876 4.021 3.866 4.002 297,474 +0.14(+3.50%)
Oct 27, 2005 4.156 4.156 3.837 3.866 115,357 -0.35(-8.26%)
Oct 26, 2005 4.253 4.388 4.147 4.214 43,789 -0.08(-1.80%)
Oct 25, 2005 4.340 4.340 4.089 4.292 83,081 -0.09(-1.99%)
Oct 24, 2005 4.292 4.388 4.253 4.379 82,008 +0.11(+2.49%)
Oct 21, 2005 4.147 4.321 4.137 4.272 154,760 +0.12(+2.79%)
Oct 20, 2005 4.340 4.379 4.079 4.156 128,249 -0.23(-5.29%)
Oct 19, 2005 4.272 4.388 4.152 4.388 42,765 +0.07(+1.57%)
Oct 18, 2005 4.388 4.388 4.214 4.321 27,149 -0.04(-0.89%)
Oct 17, 2005 4.408 4.427 4.214 4.359 38,613 -0.05(-1.10%)
Oct 14, 2005 4.417 4.446 4.180 4.408 49,324 +0.05(+1.11%)
Oct 13, 2005 4.301 4.369 4.118 4.359 52,074 +0.11(+2.50%)
Oct 12, 2005 4.195 4.282 4.118 4.253 68,561 +0.03(+0.69%)
Oct 11, 2005 4.340 4.359 4.224 4.224 74,607 -0.08(-1.80%)
Oct 10, 2005 4.485 4.514 4.292 4.301 40,253 -0.14(-3.05%)
Oct 07, 2005 4.282 4.475 4.282 4.437 185,080 +0.15(+3.38%)
Oct 06, 2005 4.243 4.379 4.205 4.292 220,290 +0.10(+2.30%)
Oct 05, 2005 4.350 4.350 4.156 4.195 78,802 -0.17(-3.98%)
Oct 04, 2005 4.485 4.601 4.350 4.369 140,203 -0.12(-2.59%)
Oct 03, 2005 4.205 4.495 4.108 4.485 86,122 +0.25(+5.94%)
Sep 30, 2005 4.253 4.253 4.147 4.234 64,739 -0.04(-0.90%)
Sep 29, 2005 4.205 4.272 4.108 4.272 46,460 -0.01(-0.23%)
Sep 28, 2005 4.311 4.350 4.205 4.282 84,672 -0.01(-0.23%)
Sep 27, 2005 4.205 4.379 4.205 4.292 105,386 +0.07(+1.60%)
Sep 26, 2005 4.272 4.272 4.147 4.224 298,132 -0.04(-0.91%)
Sep 23, 2005 4.263 4.272 4.060 4.263 50,062 +0.13(+3.04%)
Sep 22, 2005 4.137 4.147 3.963 4.137 232,844 +0.14(+3.38%)
Sep 21, 2005 4.127 4.166 3.973 4.002 165,227 -0.18(-4.39%)
Sep 20, 2005 4.253 4.330 4.108 4.185 139,351 -0.09(-2.04%)
Sep 19, 2005 4.350 4.388 4.263 4.272 65,062 -0.09(-2.00%)
Sep 16, 2005 4.243 4.359 4.156 4.359 330,176 +0.17(+4.16%)
Sep 15, 2005 4.388 4.388 4.108 4.185 217,684 -0.22(-5.04%)
Sep 14, 2005 4.379 4.514 4.379 4.408 93,729 +0.00(+0.00%)
Sep 13, 2005 4.408 4.504 4.385 4.408 86,673 -0.03(-0.65%)
Sep 12, 2005 4.311 4.446 4.311 4.437 164,906 +0.09(+2.00%)
Sep 09, 2005 4.350 4.398 4.282 4.350 108,167 +0.04(+0.90%)
Sep 08, 2005 4.301 4.367 4.282 4.311 129,318 +0.01(+0.22%)
Sep 07, 2005 4.292 4.301 4.243 4.301 56,882 +0.04(+0.91%)
Sep 06, 2005 4.243 4.321 4.166 4.263 139,022 +0.02(+0.46%)
Sep 02, 2005 4.485 4.533 4.040 4.243 471,007 -0.15(-3.30%)
Sep 01, 2005 4.214 4.446 4.185 4.388 312,371 +0.17(+4.13%)
Aug 31, 2005 4.108 4.224 4.108 4.214 205,980 +0.08(+1.87%)
Aug 30, 2005 4.185 4.205 4.098 4.137 56,384 -0.02(-0.47%)
Aug 29, 2005 4.079 4.156 4.031 4.156 78,015 +0.06(+1.42%)
Aug 26, 2005 4.185 4.205 4.079 4.098 103,651 -0.09(-2.08%)
Aug 25, 2005 4.060 4.253 4.011 4.185 449,327 +0.14(+3.34%)
Aug 24, 2005 4.040 4.060 4.011 4.050 42,467 +0.02(+0.48%)
Aug 23, 2005 4.031 4.087 4.011 4.031 145,824 -0.01(-0.24%)
Aug 22, 2005 3.953 4.040 3.953 4.040 262,183 +0.08(+1.95%)
Aug 19, 2005 3.953 4.021 3.953 3.963 31,019 +0.00(+0.00%)
Aug 18, 2005 3.982 4.069 3.924 3.963 86,965 -0.04(-0.97%)
Aug 17, 2005 4.118 4.156 4.002 4.002 139,012 -0.10(-2.36%)
Aug 16, 2005 4.079 4.108 4.040 4.098 282,369 +0.02(+0.47%)
Aug 15, 2005 3.915 4.079 3.915 4.079 199,356 +0.13(+3.18%)
Aug 12, 2005 3.963 3.982 3.924 3.953 143,610 -0.04(-0.97%)
Aug 11, 2005 3.963 3.992 3.915 3.992 126,707 +0.03(+0.73%)
Aug 10, 2005 3.992 3.992 3.953 3.963 155,695 +0.00(+0.00%)
Aug 09, 2005 3.982 3.982 3.915 3.963 311,549 +0.05(+1.23%)
Aug 08, 2005 3.944 4.002 3.915 3.915 91,655 +0.00(+0.00%)
Aug 05, 2005 3.944 3.973 3.915 3.915 94,499 -0.05(-1.22%)
Aug 04, 2005 3.992 4.011 3.924 3.963 79,088 -0.03(-0.73%)
Aug 03, 2005 4.098 4.098 3.963 3.992 254,653 -0.10(-2.36%)
Aug 02, 2005 3.992 4.089 3.982 4.089 74,523 +0.07(+1.68%)
Aug 01, 2005 4.050 4.069 3.953 4.021 140,326 +0.00(+0.00%)
Jul 29, 2005 4.002 4.040 3.934 4.021 137,517 +0.02(+0.48%)
Jul 28, 2005 3.982 4.011 3.953 4.002 80,625 +0.05(+1.22%)
Jul 27, 2005 3.944 3.982 3.924 3.953 161,491 +0.01(+0.25%)
Jul 26, 2005 4.011 4.011 3.895 3.944 151,951 +0.01(+0.25%)
Jul 25, 2005 3.992 4.050 3.915 3.934 120,780 -0.09(-2.16%)
Jul 22, 2005 3.963 4.021 3.963 4.021 64,603 +0.05(+1.22%)
Jul 21, 2005 4.031 4.060 3.953 3.973 58,230 -0.09(-2.14%)
Jul 20, 2005 4.040 4.060 4.011 4.060 135,766 +0.03(+0.72%)
Jul 19, 2005 4.040 4.060 3.963 4.031 109,828 +0.04(+0.97%)
Jul 18, 2005 4.031 4.031 3.963 3.992 67,094 +0.00(+0.00%)
Jul 15, 2005 3.963 4.031 3.944 3.992 153,451 +0.03(+0.73%)
Jul 14, 2005 4.031 4.040 3.799 3.963 100,578 -0.01(-0.24%)
Jul 13, 2005 3.982 4.011 3.934 3.973 121,424 -0.02(-0.48%)
Jul 12, 2005 4.060 4.060 3.915 3.992 257,483 -0.06(-1.43%)
Jul 11, 2005 4.050 4.060 4.011 4.050 84,182 +0.00(+0.00%)
Jul 08, 2005 4.050 4.050 3.876 4.050 93,872 +0.01(+0.24%)
Jul 07, 2005 3.973 4.060 3.837 4.040 200,902 +0.07(+1.70%)
Jul 06, 2005 3.992 4.011 3.886 3.973 98,178 -0.02(-0.48%)
Jul 05, 2005 3.866 3.992 3.837 3.992 106,971 +0.11(+2.74%)
Jul 01, 2005 3.886 3.886 3.731 3.886 90,521 +0.03(+0.75%)
Jun 30, 2005 3.973 4.002 3.770 3.857 51,663 -0.11(-2.68%)
Jun 29, 2005 3.992 3.992 3.876 3.963 94,062 -0.01(-0.24%)
Jun 28, 2005 3.857 3.992 3.779 3.973 58,877 +0.14(+3.53%)
Jun 27, 2005 3.963 4.011 3.770 3.837 145,333 -0.12(-2.93%)
Jun 24, 2005 3.978 4.011 3.895 3.953 1,155,018 -0.05(-1.21%)
Jun 23, 2005 4.011 4.060 3.953 4.002 161,662 -0.07(-1.66%)
Jun 22, 2005 4.079 4.108 4.011 4.069 88,671 +0.06(+1.45%)
Jun 21, 2005 4.050 4.050 3.963 4.011 82,176 -0.01(-0.24%)
Jun 20, 2005 4.069 4.089 3.992 4.021 62,687 -0.05(-1.19%)
Jun 17, 2005 4.021 4.089 3.924 4.069 178,762 +0.12(+2.93%)
Jun 16, 2005 4.021 4.021 3.924 3.953 96,918 -0.06(-1.45%)
Jun 15, 2005 4.127 4.127 3.944 4.011 214,284 -0.10(-2.35%)
Jun 14, 2005 4.156 4.156 3.915 4.108 130,100 -0.02(-0.47%)
Jun 13, 2005 4.108 4.156 3.973 4.127 147,709 +0.05(+1.18%)
Jun 10, 2005 4.108 4.108 4.050 4.079 43,901 -0.01(-0.24%)
Jun 09, 2005 3.934 4.089 3.789 4.089 190,277 +0.17(+4.44%)
Jun 08, 2005 3.973 3.973 3.847 3.915 177,662 -0.09(-2.17%)
Jun 07, 2005 4.089 4.166 3.982 4.002 292,071 -0.06(-1.43%)
Jun 06, 2005 4.243 4.243 3.924 4.060 230,782 -0.07(-1.64%)
Jun 03, 2005 4.224 4.224 4.060 4.127 116,974 -0.03(-0.70%)
Jun 02, 2005 4.195 4.205 4.137 4.156 222,213 +0.01(+0.23%)
Jun 01, 2005 4.330 4.340 4.089 4.147 472,226 +0.09(+2.14%)
May 31, 2005 3.866 4.340 3.866 4.060 245,871 +0.23(+6.06%)
May 27, 2005 3.866 3.866 3.808 3.828 61,467 -0.03(-0.75%)
May 26, 2005 3.866 3.866 3.828 3.857 74,675 -0.01(-0.25%)
May 25, 2005 3.818 3.895 3.721 3.866 191,320 +0.04(+1.01%)
May 24, 2005 3.866 3.886 3.789 3.828 118,557 -0.01(-0.25%)
May 23, 2005 3.770 3.905 3.770 3.837 195,861 +0.02(+0.51%)
May 20, 2005 3.857 3.857 3.750 3.818 93,896 -0.02(-0.50%)
May 19, 2005 3.934 3.934 3.731 3.837 200,055 -0.04(-1.00%)
May 18, 2005 3.886 3.915 3.799 3.876 224,391 +0.06(+1.52%)
May 17, 2005 3.789 3.924 3.702 3.818 217,152 +0.05(+1.28%)
May 16, 2005 3.741 3.770 3.673 3.770 83,124 +0.09(+2.36%)
May 13, 2005 3.770 3.837 3.673 3.683 148,819 -0.03(-0.78%)
May 12, 2005 3.509 3.808 3.441 3.712 486,287 +0.24(+6.96%)
May 11, 2005 3.470 3.557 3.306 3.470 140,304 +0.05(+1.41%)
May 10, 2005 3.567 3.576 3.354 3.422 103,567 -0.21(-5.85%)
May 09, 2005 3.480 3.634 3.470 3.634 49,139 +0.16(+4.74%)
May 06, 2005 3.480 3.712 3.325 3.470 193,642 -0.03(-0.83%)
May 05, 2005 3.431 3.576 3.335 3.499 147,598 +0.10(+2.84%)
May 04, 2005 3.306 3.412 3.286 3.402 77,640 +0.12(+3.53%)
May 03, 2005 3.142 3.306 3.074 3.286 57,739 +0.03(+0.89%)
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.