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

Bruker Corp (NQ: BRKR )

65.51 -0.03 (-0.05%)
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 (%)
Nov 30, 2005 4.706 4.804 4.630 4.784 87,278 +0.14(+3.13%)
Nov 29, 2005 4.562 4.804 4.562 4.639 42,063 +0.12(+2.56%)
Nov 28, 2005 4.833 4.833 4.523 4.523 78,951 -0.24(-5.07%)
Nov 25, 2005 4.823 4.833 4.746 4.765 24,919 -0.01(-0.20%)
Nov 23, 2005 4.668 4.799 4.630 4.775 49,379 +0.14(+3.13%)
Nov 22, 2005 4.543 4.688 4.543 4.630 58,852 +0.02(+0.42%)
Nov 21, 2005 4.678 4.736 4.562 4.610 56,396 -0.08(-1.65%)
Nov 18, 2005 4.697 4.707 4.562 4.688 56,202 +0.09(+1.89%)
Nov 17, 2005 4.514 4.653 4.456 4.601 47,075 +0.14(+3.25%)
Nov 16, 2005 4.523 4.678 4.427 4.456 47,565 -0.09(-1.91%)
Nov 15, 2005 4.591 4.688 4.543 4.543 83,119 -0.05(-1.05%)
Nov 14, 2005 4.697 4.833 4.485 4.591 139,153 -0.03(-0.63%)
Nov 11, 2005 4.504 4.668 4.485 4.620 70,657 +0.04(+0.84%)
Nov 10, 2005 4.301 4.784 4.224 4.581 215,970 +0.28(+6.52%)
Nov 09, 2005 4.292 4.378 4.127 4.301 55,691 +0.03(+0.68%)
Nov 08, 2005 4.349 4.378 4.147 4.272 49,446 -0.07(-1.56%)
Nov 07, 2005 4.195 4.349 4.185 4.340 109,047 +0.16(+3.94%)
Nov 04, 2005 3.982 4.176 3.982 4.176 254,003 +0.20(+5.11%)
Nov 03, 2005 4.166 4.214 3.944 3.973 166,786 -0.12(-2.84%)
Nov 02, 2005 3.895 4.176 3.886 4.089 128,627 +0.12(+2.92%)
Nov 01, 2005 3.973 4.234 3.934 3.973 87,387 -0.05(-1.20%)
Oct 31, 2005 4.002 4.147 3.934 4.021 115,121 +0.02(+0.48%)
Oct 28, 2005 3.876 4.021 3.866 4.002 297,493 +0.14(+3.50%)
Oct 27, 2005 4.156 4.156 3.837 3.866 115,364 -0.35(-8.26%)
Oct 26, 2005 4.253 4.388 4.147 4.214 43,792 -0.08(-1.80%)
Oct 25, 2005 4.340 4.340 4.089 4.292 83,086 -0.09(-1.99%)
Oct 24, 2005 4.292 4.388 4.253 4.378 82,013 +0.11(+2.49%)
Oct 21, 2005 4.147 4.321 4.137 4.272 154,770 +0.12(+2.79%)
Oct 20, 2005 4.340 4.378 4.079 4.156 128,257 -0.23(-5.29%)
Oct 19, 2005 4.272 4.388 4.151 4.388 42,768 +0.07(+1.57%)
Oct 18, 2005 4.388 4.388 4.214 4.321 27,151 -0.04(-0.89%)
Oct 17, 2005 4.407 4.427 4.214 4.359 38,615 -0.05(-1.10%)
Oct 14, 2005 4.417 4.446 4.180 4.407 49,327 +0.05(+1.11%)
Oct 13, 2005 4.301 4.369 4.118 4.359 52,077 +0.11(+2.50%)
Oct 12, 2005 4.195 4.282 4.118 4.253 68,566 +0.03(+0.69%)
Oct 11, 2005 4.340 4.359 4.224 4.224 74,612 -0.08(-1.80%)
Oct 10, 2005 4.485 4.514 4.292 4.301 40,256 -0.14(-3.05%)
Oct 07, 2005 4.282 4.475 4.282 4.436 185,092 +0.14(+3.38%)
Oct 06, 2005 4.243 4.378 4.205 4.292 220,304 +0.10(+2.30%)
Oct 05, 2005 4.349 4.349 4.156 4.195 78,807 -0.17(-3.98%)
Oct 04, 2005 4.485 4.601 4.349 4.369 140,212 -0.12(-2.59%)
Oct 03, 2005 4.205 4.494 4.108 4.485 86,127 +0.25(+5.94%)
Sep 30, 2005 4.253 4.253 4.147 4.234 64,743 -0.04(-0.90%)
Sep 29, 2005 4.205 4.272 4.108 4.272 46,462 -0.01(-0.23%)
Sep 28, 2005 4.311 4.349 4.205 4.282 84,678 -0.01(-0.23%)
Sep 27, 2005 4.205 4.378 4.205 4.292 105,392 +0.07(+1.60%)
Sep 26, 2005 4.272 4.272 4.147 4.224 298,151 -0.04(-0.91%)
Sep 23, 2005 4.263 4.272 4.060 4.263 50,065 +0.13(+3.04%)
Sep 22, 2005 4.137 4.147 3.963 4.137 232,859 +0.14(+3.38%)
Sep 21, 2005 4.127 4.166 3.973 4.002 165,238 -0.18(-4.39%)
Sep 20, 2005 4.253 4.330 4.108 4.185 139,359 -0.09(-2.04%)
Sep 19, 2005 4.349 4.388 4.263 4.272 65,066 -0.09(-2.00%)
Sep 16, 2005 4.243 4.359 4.156 4.359 330,197 +0.17(+4.16%)
Sep 15, 2005 4.388 4.388 4.108 4.185 217,697 -0.22(-5.04%)
Sep 14, 2005 4.378 4.514 4.378 4.407 93,734 +0.00(+0.00%)
Sep 13, 2005 4.407 4.504 4.384 4.407 86,678 -0.03(-0.65%)
Sep 12, 2005 4.311 4.446 4.311 4.436 164,916 +0.09(+2.00%)
Sep 09, 2005 4.349 4.398 4.282 4.349 108,173 +0.04(+0.90%)
Sep 08, 2005 4.301 4.367 4.282 4.311 129,326 +0.01(+0.22%)
Sep 07, 2005 4.292 4.301 4.243 4.301 56,886 +0.04(+0.91%)
Sep 06, 2005 4.243 4.321 4.166 4.263 139,030 +0.02(+0.46%)
Sep 02, 2005 4.485 4.533 4.040 4.243 471,036 -0.14(-3.30%)
Sep 01, 2005 4.214 4.446 4.185 4.388 312,390 +0.17(+4.13%)
Aug 31, 2005 4.108 4.224 4.108 4.214 205,993 +0.08(+1.87%)
Aug 30, 2005 4.185 4.205 4.098 4.137 56,387 -0.02(-0.47%)
Aug 29, 2005 4.079 4.156 4.031 4.156 78,020 +0.06(+1.42%)
Aug 26, 2005 4.185 4.205 4.079 4.098 103,657 -0.09(-2.08%)
Aug 25, 2005 4.060 4.253 4.011 4.185 449,355 +0.14(+3.34%)
Aug 24, 2005 4.040 4.060 4.011 4.050 42,470 +0.02(+0.48%)
Aug 23, 2005 4.031 4.087 4.011 4.031 145,833 -0.01(-0.24%)
Aug 22, 2005 3.953 4.040 3.953 4.040 262,200 +0.08(+1.95%)
Aug 19, 2005 3.953 4.021 3.953 3.963 31,021 +0.00(+0.00%)
Aug 18, 2005 3.982 4.069 3.924 3.963 86,970 -0.04(-0.97%)
Aug 17, 2005 4.118 4.156 4.002 4.002 139,021 -0.10(-2.36%)
Aug 16, 2005 4.079 4.108 4.040 4.098 282,387 +0.02(+0.47%)
Aug 15, 2005 3.915 4.079 3.915 4.079 199,368 +0.13(+3.18%)
Aug 12, 2005 3.963 3.982 3.924 3.953 143,619 -0.04(-0.97%)
Aug 11, 2005 3.963 3.992 3.915 3.992 126,715 +0.03(+0.73%)
Aug 10, 2005 3.992 3.992 3.953 3.963 155,705 +0.00(+0.00%)
Aug 09, 2005 3.982 3.982 3.915 3.963 311,569 +0.05(+1.23%)
Aug 08, 2005 3.944 4.002 3.915 3.915 91,661 +0.00(+0.00%)
Aug 05, 2005 3.944 3.973 3.915 3.915 94,505 -0.05(-1.22%)
Aug 04, 2005 3.992 4.011 3.924 3.963 79,093 -0.03(-0.73%)
Aug 03, 2005 4.098 4.098 3.963 3.992 254,669 -0.10(-2.36%)
Aug 02, 2005 3.992 4.089 3.982 4.089 74,528 +0.07(+1.68%)
Aug 01, 2005 4.050 4.069 3.953 4.021 140,335 +0.00(+0.00%)
Jul 29, 2005 4.002 4.040 3.934 4.021 137,526 +0.02(+0.48%)
Jul 28, 2005 3.982 4.011 3.953 4.002 80,630 +0.05(+1.22%)
Jul 27, 2005 3.944 3.982 3.924 3.953 161,501 +0.01(+0.25%)
Jul 26, 2005 4.011 4.011 3.895 3.944 151,961 +0.01(+0.25%)
Jul 25, 2005 3.992 4.050 3.915 3.934 120,787 -0.09(-2.16%)
Jul 22, 2005 3.963 4.021 3.963 4.021 64,607 +0.05(+1.22%)
Jul 21, 2005 4.031 4.060 3.953 3.973 58,234 -0.09(-2.14%)
Jul 20, 2005 4.040 4.060 4.011 4.060 135,775 +0.03(+0.72%)
Jul 19, 2005 4.040 4.060 3.963 4.031 109,835 +0.04(+0.97%)
Jul 18, 2005 4.031 4.031 3.963 3.992 67,099 +0.00(+0.00%)
Jul 15, 2005 3.963 4.031 3.944 3.992 153,461 +0.03(+0.73%)
Jul 14, 2005 4.031 4.040 3.799 3.963 100,585 -0.01(-0.24%)
Jul 13, 2005 3.982 4.011 3.934 3.973 121,432 -0.02(-0.48%)
Jul 12, 2005 4.060 4.060 3.915 3.992 257,500 -0.06(-1.43%)
Jul 11, 2005 4.050 4.060 4.011 4.050 84,187 +0.00(+0.00%)
Jul 08, 2005 4.050 4.050 3.876 4.050 93,878 +0.01(+0.24%)
Jul 07, 2005 3.973 4.060 3.837 4.040 200,915 +0.07(+1.70%)
Jul 06, 2005 3.992 4.011 3.885 3.973 98,184 -0.02(-0.48%)
Jul 05, 2005 3.866 3.992 3.837 3.992 106,977 +0.11(+2.74%)
Jul 01, 2005 3.886 3.886 3.731 3.886 90,527 +0.03(+0.75%)
Jun 30, 2005 3.973 4.002 3.770 3.857 51,667 -0.11(-2.68%)
Jun 29, 2005 3.992 3.992 3.876 3.963 94,068 -0.01(-0.24%)
Jun 28, 2005 3.857 3.992 3.779 3.973 58,881 +0.14(+3.53%)
Jun 27, 2005 3.963 4.011 3.770 3.837 145,343 -0.12(-2.93%)
Jun 24, 2005 3.977 4.011 3.895 3.953 1,155,091 -0.05(-1.21%)
Jun 23, 2005 4.011 4.060 3.953 4.002 161,673 -0.07(-1.66%)
Jun 22, 2005 4.079 4.108 4.011 4.069 88,676 +0.06(+1.45%)
Jun 21, 2005 4.050 4.050 3.963 4.011 82,181 -0.01(-0.24%)
Jun 20, 2005 4.069 4.089 3.992 4.021 62,691 -0.05(-1.19%)
Jun 17, 2005 4.021 4.089 3.924 4.069 178,774 +0.12(+2.93%)
Jun 16, 2005 4.021 4.021 3.924 3.953 96,924 -0.06(-1.45%)
Jun 15, 2005 4.127 4.127 3.944 4.011 214,298 -0.10(-2.35%)
Jun 14, 2005 4.156 4.156 3.915 4.108 130,108 -0.02(-0.47%)
Jun 13, 2005 4.108 4.156 3.973 4.127 147,718 +0.05(+1.18%)
Jun 10, 2005 4.108 4.108 4.050 4.079 43,904 -0.01(-0.24%)
Jun 09, 2005 3.934 4.089 3.789 4.089 190,289 +0.17(+4.44%)
Jun 08, 2005 3.973 3.973 3.847 3.915 177,673 -0.09(-2.17%)
Jun 07, 2005 4.089 4.166 3.982 4.002 292,090 -0.06(-1.43%)
Jun 06, 2005 4.243 4.243 3.924 4.060 230,797 -0.07(-1.64%)
Jun 03, 2005 4.224 4.224 4.060 4.127 116,981 -0.03(-0.70%)
Jun 02, 2005 4.195 4.205 4.137 4.156 222,227 +0.01(+0.23%)
Jun 01, 2005 4.330 4.340 4.089 4.147 472,256 +0.09(+2.14%)
May 31, 2005 3.866 4.340 3.866 4.060 245,886 +0.23(+6.06%)
May 27, 2005 3.866 3.866 3.808 3.828 61,470 -0.03(-0.75%)
May 26, 2005 3.866 3.866 3.828 3.857 74,680 -0.01(-0.25%)
May 25, 2005 3.818 3.895 3.721 3.866 191,332 +0.04(+1.01%)
May 24, 2005 3.866 3.886 3.789 3.828 118,565 -0.01(-0.25%)
May 23, 2005 3.770 3.905 3.770 3.837 195,874 +0.02(+0.51%)
May 20, 2005 3.857 3.857 3.750 3.818 93,902 -0.02(-0.50%)
May 19, 2005 3.934 3.934 3.731 3.837 200,068 -0.04(-1.00%)
May 18, 2005 3.886 3.915 3.799 3.876 224,405 +0.06(+1.52%)
May 17, 2005 3.789 3.924 3.702 3.818 217,166 +0.05(+1.28%)
May 16, 2005 3.741 3.770 3.673 3.770 83,129 +0.09(+2.36%)
May 13, 2005 3.770 3.837 3.673 3.683 148,828 -0.03(-0.78%)
May 12, 2005 3.509 3.808 3.441 3.712 486,318 +0.24(+6.96%)
May 11, 2005 3.470 3.557 3.306 3.470 140,313 +0.05(+1.41%)
May 10, 2005 3.567 3.576 3.354 3.422 103,574 -0.21(-5.85%)
May 09, 2005 3.480 3.634 3.470 3.634 49,142 +0.16(+4.74%)
May 06, 2005 3.480 3.712 3.325 3.470 193,654 -0.03(-0.83%)
May 05, 2005 3.431 3.576 3.335 3.499 147,607 +0.10(+2.84%)
May 04, 2005 3.306 3.412 3.286 3.402 77,645 +0.12(+3.53%)
May 03, 2005 3.141 3.306 3.074 3.286 57,743 +0.03(+0.89%)
May 02, 2005 3.112 3.277 3.054 3.257 150,079 +0.11(+3.37%)
Apr 29, 2005 3.016 3.199 3.016 3.151 82,001 +0.14(+4.82%)
Apr 28, 2005 3.025 3.074 3.006 3.006 103,531 -0.06(-1.89%)
Apr 27, 2005 3.016 3.093 2.967 3.064 25,359 +0.01(+0.32%)
Apr 26, 2005 3.151 3.219 3.016 3.054 83,155 -0.14(-4.53%)
Apr 25, 2005 3.199 3.199 3.132 3.199 33,200 +0.06(+1.85%)
Apr 22, 2005 3.219 3.257 3.122 3.141 69,548 -0.10(-2.99%)
Apr 21, 2005 3.277 3.277 3.161 3.238 80,316 +0.03(+0.90%)
Apr 20, 2005 3.238 3.286 3.180 3.209 57,557 -0.08(-2.35%)
Apr 19, 2005 3.286 3.325 3.238 3.286 31,350 +0.04(+1.19%)
Apr 18, 2005 3.093 3.344 3.093 3.248 40,141 +0.14(+4.35%)
Apr 15, 2005 3.219 3.286 3.103 3.112 52,737 -0.15(-4.73%)
Apr 14, 2005 3.238 3.373 3.238 3.267 33,962 +0.00(+0.00%)
Apr 13, 2005 3.489 3.489 3.238 3.267 316,434 -0.21(-6.11%)
Apr 12, 2005 3.480 3.538 3.451 3.480 49,789 -0.03(-0.83%)
Apr 11, 2005 3.431 3.557 3.383 3.509 143,117 +0.08(+2.25%)
Apr 08, 2005 3.528 3.528 3.422 3.431 19,442 -0.10(-2.74%)
Apr 07, 2005 3.528 3.547 3.393 3.528 43,434 +0.02(+0.55%)
Apr 06, 2005 3.576 3.625 3.489 3.509 55,190 -0.05(-1.36%)
Apr 05, 2005 3.625 3.702 3.547 3.557 148,570 -0.02(-0.54%)
Apr 04, 2005 3.325 3.615 3.325 3.576 84,021 +0.16(+4.82%)
Apr 01, 2005 3.431 3.451 3.373 3.412 75,299 +0.01(+0.28%)
Mar 31, 2005 3.335 3.412 3.219 3.402 51,507 +0.04(+1.15%)
Mar 30, 2005 3.219 3.373 3.199 3.364 139,845 +0.02(+0.58%)
Mar 29, 2005 3.325 3.383 3.277 3.344 75,119 +0.03(+0.87%)
Mar 28, 2005 3.335 3.373 3.267 3.315 125,358 +0.01(+0.29%)
Mar 24, 2005 3.103 3.364 3.083 3.306 80,535 +0.25(+8.23%)
Mar 23, 2005 3.132 3.190 3.054 3.054 80,892 -0.10(-3.07%)
Mar 22, 2005 3.103 3.286 3.103 3.151 101,430 +0.02(+0.62%)
Mar 21, 2005 3.325 3.354 3.132 3.132 215,524 -0.23(-6.90%)
Mar 18, 2005 3.335 3.518 3.325 3.364 160,450 -0.12(-3.33%)
Mar 17, 2005 3.431 3.528 3.325 3.480 131,763 +0.11(+3.15%)
Mar 16, 2005 3.818 3.818 3.344 3.373 400,620 -0.44(-11.65%)
Mar 15, 2005 3.770 3.953 3.702 3.818 304,341 +0.10(+2.60%)
Mar 14, 2005 3.605 3.770 3.431 3.721 128,938 +0.17(+4.90%)
Mar 11, 2005 3.702 3.828 3.441 3.547 117,874 -0.08(-2.13%)
Mar 10, 2005 3.683 3.702 3.567 3.625 123,783 +0.03(+0.81%)
Mar 09, 2005 3.721 3.866 3.596 3.596 253,120 -0.06(-1.59%)
Mar 08, 2005 3.663 3.750 3.625 3.654 61,427 +0.03(+0.80%)
Mar 07, 2005 3.770 3.770 3.605 3.625 105,956 -0.18(-4.82%)
Mar 04, 2005 3.915 3.915 3.770 3.808 63,353 +0.03(+0.77%)
Mar 03, 2005 3.673 3.915 3.673 3.779 202,893 +0.19(+5.39%)
Mar 02, 2005 3.460 3.654 3.393 3.586 48,214 +0.05(+1.37%)
Mar 01, 2005 3.692 3.779 3.460 3.538 61,296 -0.07(-1.88%)
Feb 28, 2005 3.857 3.866 3.576 3.605 70,307 -0.03(-0.80%)
Feb 25, 2005 3.557 3.673 3.315 3.634 26,839 +0.10(+2.73%)
Feb 24, 2005 3.538 3.634 3.383 3.538 17,608 -0.03(-0.81%)
Feb 23, 2005 3.634 3.634 3.547 3.567 16,909 -0.06(-1.60%)
Feb 22, 2005 3.808 3.915 3.586 3.625 68,916 -0.04(-1.06%)
Feb 18, 2005 3.692 3.760 3.576 3.663 31,911 +0.03(+0.80%)
Feb 17, 2005 3.895 3.905 3.586 3.634 46,111 -0.24(-6.23%)
Feb 16, 2005 3.828 3.915 3.770 3.876 35,099 +0.01(+0.25%)
Feb 15, 2005 3.905 3.915 3.866 3.866 19,197 +0.00(+0.00%)
Feb 14, 2005 3.992 3.992 3.828 3.866 27,007 -0.05(-1.23%)
Feb 11, 2005 3.828 3.944 3.741 3.915 27,067 -0.01(-0.25%)
Feb 10, 2005 3.992 4.002 3.857 3.924 94,225 +0.01(+0.25%)
Feb 09, 2005 3.799 3.982 3.779 3.915 96,019 +0.02(+0.50%)
Feb 08, 2005 3.760 3.905 3.712 3.895 40,879 +0.04(+1.00%)
Feb 07, 2005 3.741 3.866 3.712 3.857 78,969 +0.11(+2.84%)
Feb 04, 2005 3.576 3.750 3.576 3.750 27,704 +0.16(+4.58%)
Feb 03, 2005 3.605 3.692 3.489 3.586 159,388 -0.12(-3.13%)
Feb 02, 2005 3.547 3.702 3.412 3.702 75,720 +0.18(+5.22%)
Feb 01, 2005 3.460 3.528 3.431 3.518 66,605 +0.03(+0.97%)
Jan 31, 2005 3.547 3.557 3.431 3.484 71,288 +0.00(+0.14%)
Jan 28, 2005 3.528 3.528 3.431 3.480 32,496 +0.03(+0.84%)
Jan 27, 2005 3.412 3.509 3.315 3.451 14,489 -0.03(-0.83%)
Jan 26, 2005 3.460 3.528 3.441 3.480 46,181 +0.10(+2.86%)
Jan 25, 2005 3.402 3.460 3.373 3.383 173,616 +0.00(+0.00%)
Jan 24, 2005 3.296 3.431 3.286 3.383 101,740 -0.02(-0.57%)
Jan 21, 2005 3.460 3.460 3.383 3.402 120,619 -0.01(-0.28%)
Jan 20, 2005 3.509 3.528 3.335 3.412 103,548 -0.14(-4.08%)
Jan 19, 2005 3.625 3.741 3.509 3.557 69,877 -0.16(-4.42%)
Jan 18, 2005 3.663 3.721 3.586 3.721 50,378 +0.07(+1.85%)
Jan 14, 2005 3.692 3.731 3.605 3.654 64,676 +0.04(+1.07%)
Jan 13, 2005 3.596 3.673 3.480 3.615 157,227 +0.14(+3.89%)
Jan 12, 2005 3.470 3.557 3.228 3.480 88,044 -0.05(-1.37%)
Jan 11, 2005 3.576 3.692 3.489 3.528 98,674 -0.10(-2.67%)
Jan 10, 2005 3.373 3.692 3.373 3.625 119,729 +0.14(+4.17%)
Jan 07, 2005 3.576 3.576 3.335 3.480 216,042 +0.00(+0.00%)
Jan 06, 2005 3.528 3.586 3.470 3.480 167,514 -0.02(-0.55%)
Jan 05, 2005 3.576 3.731 3.441 3.499 189,351 -0.17(-4.74%)
Jan 04, 2005 3.770 3.876 3.528 3.673 223,502 -0.09(-2.31%)
Jan 03, 2005 3.953 3.973 3.721 3.760 264,745 -0.14(-3.47%)
Dec 31, 2004 3.973 4.108 3.866 3.895 1,325,429 -0.02(-0.62%)
Dec 30, 2004 4.021 4.127 3.915 3.919 117,737 -0.13(-3.22%)
Dec 29, 2004 4.340 4.340 3.992 4.050 141,637 -0.20(-4.77%)
Dec 28, 2004 4.456 4.504 4.214 4.253 41,797 +0.09(+2.09%)
Dec 27, 2004 3.973 4.195 3.924 4.166 47,591 +0.20(+5.12%)
Dec 23, 2004 4.011 4.011 3.828 3.963 339,556 -0.06(-1.44%)
Dec 22, 2004 4.108 4.127 4.011 4.021 113,392 -0.13(-3.03%)
Dec 21, 2004 4.301 4.301 4.147 4.147 67,973 -0.11(-2.50%)
Dec 20, 2004 4.446 4.601 4.224 4.253 89,286 -0.03(-0.68%)
Dec 17, 2004 4.156 4.378 4.147 4.282 81,837 +0.16(+3.99%)
Dec 16, 2004 4.098 4.185 3.992 4.118 78,319 +0.11(+2.65%)
Dec 15, 2004 4.011 4.060 3.982 4.011 83,595 -0.03(-0.72%)
Dec 14, 2004 4.098 4.098 3.934 4.040 142,878 -0.04(-0.95%)
Dec 13, 2004 4.108 4.127 4.031 4.079 78,319 +0.02(+0.48%)
Dec 10, 2004 4.011 4.098 3.982 4.060 150,845 -0.05(-1.18%)
Dec 09, 2004 4.050 4.156 4.031 4.108 200,505 -0.06(-1.39%)
Dec 08, 2004 4.214 4.272 4.041 4.166 126,945 -0.19(-4.43%)
Dec 07, 2004 3.982 4.494 3.866 4.359 153,741 -0.09(-1.96%)
Dec 06, 2004 4.407 4.572 4.349 4.446 107,288 -0.17(-3.77%)
Dec 03, 2004 4.639 4.746 4.369 4.620 154,259 -0.03(-0.62%)
Dec 02, 2004 4.804 4.804 4.639 4.649 161,915 +0.10(+2.12%)
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.