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

Bruker Corp (NQ: BRKR )

65.56 +1.03 (+1.59%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 12, 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, 2021 82.53 84.97 80.14 80.39 2,556,368 -2.82(-3.39%)
Nov 29, 2021 82.64 85.19 81.93 83.21 2,589,590 +0.64(+0.78%)
Nov 26, 2021 84.30 86.53 82.34 82.56 4,638,527 +5.87(+7.66%)
Nov 24, 2021 76.25 77.51 75.41 76.69 661,272 -0.37(-0.48%)
Nov 23, 2021 79.42 80.21 76.45 77.06 1,070,844 -3.14(-3.91%)
Nov 22, 2021 83.28 83.62 79.74 80.19 1,889,177 -2.97(-3.57%)
Nov 19, 2021 83.68 85.61 82.23 83.16 652,588 -0.08(-0.10%)
Nov 18, 2021 85.01 86.35 83.07 83.24 580,504 -1.46(-1.72%)
Nov 17, 2021 83.18 84.74 82.47 84.70 577,471 +1.58(+1.90%)
Nov 16, 2021 81.85 83.67 81.65 83.12 383,577 +1.35(+1.65%)
Nov 15, 2021 82.28 83.20 81.58 81.77 341,873 -0.11(-0.13%)
Nov 12, 2021 81.63 82.24 81.42 81.88 312,001 +0.36(+0.44%)
Nov 11, 2021 81.28 82.17 80.96 81.52 358,889 +0.59(+0.72%)
Nov 10, 2021 81.21 80.94 402,595 -1.15(-1.40%)
Nov 09, 2021 82.96 83.22 81.84 82.09 315,988 -0.47(-0.56%)
Nov 08, 2021 81.15 82.84 80.61 82.55 425,610 +1.55(+1.91%)
Nov 05, 2021 80.40 81.15 78.77 81.01 838,790 -0.08(-0.10%)
Nov 04, 2021 80.22 81.39 79.75 81.09 415,415 +0.80(+1.00%)
Nov 03, 2021 81.17 81.72 77.14 80.28 564,371 -0.73(-0.91%)
Nov 02, 2021 81.65 83.21 78.15 81.02 839,837 +0.44(+0.54%)
Nov 01, 2021 79.58 81.15 78.93 80.58 826,215 +0.91(+1.15%)
Oct 29, 2021 78.72 80.42 78.09 79.67 475,492 +0.51(+0.64%)
Oct 28, 2021 77.37 79.40 77.28 79.16 512,663 +2.22(+2.89%)
Oct 27, 2021 78.91 79.04 76.53 76.94 372,750 -1.74(-2.21%)
Oct 26, 2021 78.13 78.68 456,598 +0.63(+0.80%)
Oct 25, 2021 77.58 78.69 76.85 78.05 284,294 +0.33(+0.42%)
Oct 22, 2021 77.64 78.49 77.12 77.72 250,992 +0.06(+0.08%)
Oct 21, 2021 78.44 78.44 76.93 77.66 376,896 -0.47(-0.60%)
Oct 20, 2021 77.50 78.46 77.41 78.13 413,493 +0.96(+1.25%)
Oct 19, 2021 77.30 78.36 77.06 77.17 622,328 +0.27(+0.35%)
Oct 18, 2021 76.46 77.01 75.70 76.90 278,765 +0.28(+0.36%)
Oct 15, 2021 75.94 77.64 75.34 76.62 1,107,455 +0.91(+1.21%)
Oct 14, 2021 75.32 76.25 74.96 75.71 410,770 +1.45(+1.95%)
Oct 13, 2021 74.92 75.58 73.80 74.26 706,964 -0.68(-0.91%)
Oct 12, 2021 76.03 76.72 73.61 74.95 687,988 -0.69(-0.92%)
Oct 11, 2021 76.14 76.62 75.36 75.64 237,390 -0.91(-1.19%)
Oct 08, 2021 77.33 77.74 75.88 76.55 334,421 -0.77(-1.00%)
Oct 07, 2021 76.73 78.35 76.73 77.33 509,616 +0.95(+1.25%)
Oct 06, 2021 76.15 77.75 75.50 76.37 677,623 -0.37(-0.48%)
Oct 05, 2021 76.51 77.85 76.20 76.74 390,618 +0.45(+0.59%)
Oct 04, 2021 77.14 77.51 75.16 76.29 493,183 -1.27(-1.64%)
Oct 01, 2021 77.72 78.02 74.92 77.56 674,653 +0.08(+0.10%)
Sep 30, 2021 79.00 80.16 77.46 77.49 603,702 -0.96(-1.23%)
Sep 29, 2021 79.24 80.11 78.32 78.45 750,443 -0.18(-0.23%)
Sep 28, 2021 78.22 79.01 76.15 78.63 1,376,414 -0.35(-0.44%)
Sep 27, 2021 83.35 83.59 77.89 78.97 878,039 -4.94(-5.89%)
Sep 24, 2021 83.71 84.18 83.02 83.91 580,607 -0.29(-0.34%)
Sep 23, 2021 83.36 84.80 83.24 84.20 474,078 +1.43(+1.73%)
Sep 22, 2021 81.57 83.20 81.18 82.77 581,743 +1.23(+1.51%)
Sep 21, 2021 82.70 82.70 81.28 81.54 407,223 -0.51(-0.62%)
Sep 20, 2021 81.44 82.85 80.48 82.05 628,234 -0.64(-0.78%)
Sep 17, 2021 82.98 83.58 81.72 82.69 1,685,073 +0.09(+0.11%)
Sep 16, 2021 84.59 84.83 82.22 82.60 1,379,730 -1.93(-2.29%)
Sep 15, 2021 85.32 85.78 83.72 84.54 1,403,937 -0.67(-0.79%)
Sep 14, 2021 85.61 85.72 84.60 85.21 622,694 -0.15(-0.17%)
Sep 13, 2021 89.47 89.50 84.47 85.36 905,074 -3.71(-4.17%)
Sep 10, 2021 89.87 90.17 88.95 89.07 525,067 -0.62(-0.69%)
Sep 09, 2021 90.72 91.62 89.63 89.69 325,549 -0.65(-0.72%)
Sep 08, 2021 90.08 90.86 89.54 90.34 449,973 +0.24(+0.26%)
Sep 07, 2021 90.53 90.53 88.83 90.11 646,949 -0.54(-0.59%)
Sep 03, 2021 90.20 91.32 89.69 90.64 445,065 +0.56(+0.62%)
Sep 02, 2021 88.80 90.16 88.56 90.09 674,401 +1.42(+1.60%)
Sep 01, 2021 87.63 88.88 86.96 88.67 379,698 +1.05(+1.20%)
Aug 31, 2021 89.11 89.28 86.99 87.61 615,513 -1.31(-1.47%)
Aug 30, 2021 87.29 89.08 87.29 88.92 319,511 +1.64(+1.87%)
Aug 27, 2021 87.20 88.47 87.10 87.29 365,294 +0.40(+0.46%)
Aug 26, 2021 86.95 87.52 86.06 86.89 292,748 +0.14(+0.16%)
Aug 25, 2021 86.20 86.82 85.44 86.75 597,624 +0.61(+0.71%)
Aug 24, 2021 83.98 86.32 83.61 86.14 923,044 +2.41(+2.88%)
Aug 23, 2021 83.55 84.61 83.50 83.73 346,933 +0.27(+0.32%)
Aug 20, 2021 83.45 84.21 83.13 83.46 435,628 +0.42(+0.50%)
Aug 19, 2021 81.27 83.12 80.81 83.04 671,648 +0.82(+1.00%)
Aug 18, 2021 82.52 83.42 82.00 82.22 315,694 -0.12(-0.14%)
Aug 17, 2021 83.46 83.65 81.67 82.34 453,022 -0.73(-0.88%)
Aug 16, 2021 82.31 83.41 82.03 83.07 584,757 +0.84(+1.03%)
Aug 13, 2021 82.04 82.31 81.67 82.23 374,196 +0.24(+0.29%)
Aug 12, 2021 80.60 82.01 80.51 81.99 525,163 +1.09(+1.35%)
Aug 11, 2021 81.95 82.12 80.34 80.90 457,325 -1.02(-1.25%)
Aug 10, 2021 82.61 82.85 81.55 81.92 768,214 -0.24(-0.29%)
Aug 09, 2021 82.20 82.79 81.72 82.16 587,598 +0.24(+0.29%)
Aug 06, 2021 80.56 82.15 79.68 81.92 935,049 +1.28(+1.59%)
Aug 05, 2021 81.02 81.96 80.25 80.64 583,965 -0.33(-0.40%)
Aug 04, 2021 79.43 81.33 77.71 80.97 908,819 +0.86(+1.08%)
Aug 03, 2021 82.45 83.32 79.57 80.11 1,547,452 -1.71(-2.08%)
Aug 02, 2021 82.24 83.71 81.76 81.81 965,651 +0.25(+0.30%)
Jul 30, 2021 81.20 82.08 80.83 81.57 575,568 +0.35(+0.43%)
Jul 29, 2021 80.88 82.02 80.78 81.22 726,662 +0.43(+0.53%)
Jul 28, 2021 79.97 80.86 79.97 80.79 481,135 +0.67(+0.84%)
Jul 27, 2021 80.26 80.92 79.83 80.12 420,363 -0.07(-0.09%)
Jul 26, 2021 81.60 81.98 80.10 80.19 650,859 -1.48(-1.81%)
Jul 23, 2021 81.15 82.07 80.93 81.67 563,521 +0.84(+1.04%)
Jul 22, 2021 79.58 80.95 79.58 80.82 541,712 +1.30(+1.63%)
Jul 21, 2021 80.27 80.79 79.03 79.52 460,651 -0.74(-0.93%)
Jul 20, 2021 77.90 80.29 77.60 80.27 1,104,661 +2.79(+3.60%)
Jul 19, 2021 76.90 78.00 76.51 77.48 473,960 -0.23(-0.29%)
Jul 16, 2021 78.64 79.24 77.59 77.71 471,942 -1.03(-1.31%)
Jul 15, 2021 79.44 79.64 78.08 78.74 782,771 -0.78(-0.99%)
Jul 14, 2021 78.89 79.60 78.57 79.52 484,749 +0.76(+0.97%)
Jul 13, 2021 78.93 79.38 78.34 78.76 556,544 -0.38(-0.48%)
Jul 12, 2021 80.14 80.33 78.70 79.14 489,350 -0.26(-0.32%)
Jul 09, 2021 78.74 79.47 78.22 79.39 656,482 +1.01(+1.29%)
Jul 08, 2021 77.68 78.71 76.77 78.38 743,219 -0.17(-0.21%)
Jul 07, 2021 77.75 78.55 77.24 78.55 472,687 +1.10(+1.42%)
Jul 06, 2021 77.17 77.56 76.77 77.45 412,921 +0.54(+0.70%)
Jul 02, 2021 76.31 76.93 75.72 76.92 391,291 +1.03(+1.36%)
Jul 01, 2021 75.28 76.06 74.81 75.88 420,665 +0.54(+0.71%)
Jun 30, 2021 75.50 75.78 74.40 75.35 883,446 -0.01(-0.01%)
Jun 29, 2021 75.21 75.48 74.49 75.36 373,816 +0.23(+0.30%)
Jun 28, 2021 74.48 75.37 74.01 75.13 502,156 +1.21(+1.64%)
Jun 25, 2021 72.92 74.39 72.59 73.92 2,680,253 +1.18(+1.62%)
Jun 24, 2021 73.45 73.45 72.21 72.74 428,198 -0.25(-0.34%)
Jun 23, 2021 72.32 73.58 71.90 72.99 873,639 +0.58(+0.79%)
Jun 22, 2021 71.20 72.49 70.34 72.41 1,157,228 +1.14(+1.60%)
Jun 21, 2021 72.18 73.90 70.80 71.27 1,672,275 -0.42(-0.58%)
Jun 18, 2021 72.38 73.50 71.42 71.69 2,802,863 -0.52(-0.71%)
Jun 17, 2021 72.16 74.11 71.50 72.20 1,305,625 -1.17(-1.59%)
Jun 16, 2021 75.12 75.19 73.14 73.37 1,722,935 -1.36(-1.82%)
Jun 15, 2021 73.80 74.99 73.07 74.73 979,653 +1.85(+2.54%)
Jun 14, 2021 73.07 73.96 72.54 72.88 571,890 -0.03(-0.04%)
Jun 11, 2021 72.95 72.95 72.22 72.91 901,960 +0.44(+0.60%)
Jun 10, 2021 71.75 73.16 71.75 72.47 569,178 +0.60(+0.84%)
Jun 09, 2021 71.05 72.43 71.05 71.87 551,333 +0.82(+1.16%)
Jun 08, 2021 69.01 71.17 69.01 71.04 621,944 +2.20(+3.20%)
Jun 07, 2021 69.02 69.89 68.79 68.84 524,504 -0.11(-0.16%)
Jun 04, 2021 68.35 69.96 68.34 68.95 614,422 +0.98(+1.44%)
Jun 03, 2021 67.26 68.05 67.22 67.97 638,348 +0.47(+0.69%)
Jun 02, 2021 69.10 69.73 67.24 67.50 572,221 -0.95(-1.39%)
Jun 01, 2021 69.57 69.57 67.76 68.46 479,572 -0.41(-0.59%)
May 28, 2021 69.39 69.75 68.64 68.86 465,297 +0.04(+0.06%)
May 27, 2021 68.91 69.38 68.68 68.82 1,047,154 +0.22(+0.32%)
May 26, 2021 69.19 69.91 67.96 68.60 577,227 -0.61(-0.89%)
May 25, 2021 69.34 69.99 68.72 69.22 681,564 +0.08(+0.11%)
May 24, 2021 69.12 69.78 68.73 69.14 628,853 +0.66(+0.97%)
May 21, 2021 69.32 70.00 68.07 68.48 607,778 +0.05(+0.07%)
May 20, 2021 66.66 68.65 66.50 68.43 958,068 +1.73(+2.60%)
May 19, 2021 65.41 67.19 65.00 66.69 848,318 +0.46(+0.69%)
May 18, 2021 66.27 66.87 65.90 66.24 854,078 -0.30(-0.45%)
May 17, 2021 67.95 68.61 66.30 66.53 863,029 -1.41(-2.07%)
May 14, 2021 67.03 68.11 67.03 67.94 620,760 +1.01(+1.51%)
May 13, 2021 66.87 67.26 65.83 66.93 1,125,892 +1.07(+1.63%)
May 12, 2021 68.11 68.37 65.72 65.86 506,374 -2.68(-3.90%)
May 11, 2021 67.80 68.54 67.01 68.54 315,332 +0.62(+0.92%)
May 10, 2021 69.22 69.24 67.86 67.91 317,259 -0.80(-1.17%)
May 07, 2021 67.81 69.46 67.40 68.71 362,538 +1.12(+1.66%)
May 06, 2021 68.65 70.03 66.75 67.59 399,757 -0.80(-1.17%)
May 05, 2021 70.65 70.65 65.43 68.40 497,210 +0.47(+0.69%)
May 04, 2021 67.55 68.39 66.94 67.93 455,161 -0.11(-0.16%)
May 03, 2021 68.39 69.12 67.59 68.04 335,417 +0.13(+0.19%)
Apr 30, 2021 68.84 69.44 67.55 67.91 433,754 -1.50(-2.16%)
Apr 29, 2021 69.18 69.99 68.01 69.41 425,822 +0.59(+0.86%)
Apr 28, 2021 69.38 69.95 68.37 68.81 429,470 -0.59(-0.86%)
Apr 27, 2021 68.79 69.65 68.19 69.41 326,603 +0.55(+0.79%)
Apr 26, 2021 69.02 69.53 68.27 68.86 356,796 -0.03(-0.04%)
Apr 23, 2021 66.88 69.20 66.57 68.89 382,600 +2.05(+3.07%)
Apr 22, 2021 67.12 69.38 66.40 66.84 667,389 -0.27(-0.40%)
Apr 21, 2021 66.45 67.35 66.21 67.11 555,325 +0.55(+0.82%)
Apr 20, 2021 66.06 66.76 65.72 66.56 538,188 +0.19(+0.28%)
Apr 19, 2021 67.12 67.12 65.83 66.37 497,283 -0.67(-1.01%)
Apr 16, 2021 67.50 67.50 66.47 67.05 626,265 -0.22(-0.32%)
Apr 15, 2021 67.44 68.38 67.04 67.27 702,490 +0.34(+0.50%)
Apr 14, 2021 69.90 69.98 66.56 66.93 574,709 -1.44(-2.10%)
Apr 13, 2021 67.04 68.51 66.59 68.37 418,738 +1.32(+1.97%)
Apr 12, 2021 68.20 68.30 66.92 67.05 430,340 -0.95(-1.40%)
Apr 09, 2021 66.41 68.19 65.47 68.00 348,900 +1.15(+1.72%)
Apr 08, 2021 67.45 67.77 66.51 66.85 422,945 +0.11(+0.16%)
Apr 07, 2021 67.50 67.50 65.75 66.74 469,736 -1.01(-1.49%)
Apr 06, 2021 67.03 68.68 67.03 67.75 517,696 +0.88(+1.32%)
Apr 05, 2021 64.82 66.96 63.91 66.87 530,218 +2.53(+3.93%)
Apr 01, 2021 63.75 64.47 63.15 64.34 312,073 +0.63(+1.00%)
Mar 31, 2021 62.75 64.62 62.48 63.71 632,093 +1.03(+1.64%)
Mar 30, 2021 62.97 63.60 62.48 62.68 264,533 -0.40(-0.63%)
Mar 29, 2021 62.53 63.42 62.30 63.07 337,873 +0.24(+0.38%)
Mar 26, 2021 61.67 62.92 61.16 62.84 327,006 +1.44(+2.34%)
Mar 25, 2021 59.63 61.47 59.47 61.40 240,532 +1.26(+2.09%)
Mar 24, 2021 60.55 61.64 60.08 60.14 234,436 -0.58(-0.96%)
Mar 23, 2021 61.24 61.80 60.31 60.73 516,530 -0.16(-0.26%)
Mar 22, 2021 60.24 61.78 59.73 60.88 477,369 +0.73(+1.22%)
Mar 19, 2021 59.77 60.78 59.32 60.15 536,770 +0.61(+1.03%)
Mar 18, 2021 60.14 61.12 59.30 59.54 401,917 -1.18(-1.94%)
Mar 17, 2021 60.01 61.33 59.44 60.72 387,301 +0.21(+0.34%)
Mar 16, 2021 61.85 63.06 60.20 60.51 373,465 -1.83(-2.94%)
Mar 15, 2021 61.16 62.52 60.08 62.34 243,762 +1.50(+2.46%)
Mar 12, 2021 61.16 61.23 60.50 60.84 441,422 -0.33(-0.53%)
Mar 11, 2021 60.63 61.61 60.44 61.17 270,472 +1.39(+2.32%)
Mar 10, 2021 60.56 61.19 59.66 59.78 555,122 -0.53(-0.87%)
Mar 09, 2021 58.91 61.04 58.71 60.31 475,200 +2.11(+3.63%)
Mar 08, 2021 59.12 60.16 58.17 58.20 528,047 -0.68(-1.16%)
Mar 05, 2021 58.63 59.05 56.42 58.88 650,177 +0.77(+1.33%)
Mar 04, 2021 60.41 60.86 57.59 58.11 513,924 -2.49(-4.11%)
Mar 03, 2021 61.21 62.00 60.52 60.60 463,218 -1.13(-1.83%)
Mar 02, 2021 61.79 62.19 60.63 61.73 344,913 -0.19(-0.30%)
Mar 01, 2021 60.64 63.26 60.63 61.91 328,814 +1.52(+2.51%)
Feb 26, 2021 62.36 62.80 60.22 60.40 663,627 -1.79(-2.88%)
Feb 25, 2021 62.98 63.85 61.97 62.19 375,795 -1.46(-2.29%)
Feb 24, 2021 62.62 64.24 62.08 63.65 468,714 +1.20(+1.92%)
Feb 23, 2021 61.78 63.19 61.07 62.45 532,179 +0.04(+0.06%)
Feb 22, 2021 62.10 63.25 61.76 62.41 445,653 +0.13(+0.21%)
Feb 19, 2021 61.82 62.66 61.34 62.28 354,580 +0.53(+0.85%)
Feb 18, 2021 62.49 62.49 60.37 61.76 647,235 +0.93(+1.53%)
Feb 17, 2021 63.09 63.85 60.60 60.82 448,134 -2.05(-3.26%)
Feb 16, 2021 62.03 65.74 60.43 62.87 829,493 +2.70(+4.49%)
Feb 12, 2021 59.45 69.25 58.91 60.17 496,635 +1.36(+2.31%)
Feb 11, 2021 58.24 58.93 57.81 58.81 303,258 +1.08(+1.87%)
Feb 10, 2021 58.21 58.63 57.24 57.73 339,022 +0.48(+0.83%)
Feb 09, 2021 57.15 57.50 56.55 57.26 422,315 -0.10(-0.17%)
Feb 08, 2021 56.03 57.91 55.47 57.36 616,985 +2.12(+3.85%)
Feb 05, 2021 54.70 55.93 54.70 55.23 613,953 -1.01(-1.79%)
Feb 04, 2021 55.31 56.48 55.01 56.24 428,421 +1.26(+2.29%)
Feb 03, 2021 56.45 56.52 53.94 54.98 791,006 -1.63(-2.88%)
Feb 02, 2021 57.83 58.72 56.61 56.61 890,010 -0.88(-1.52%)
Feb 01, 2021 57.90 58.39 57.10 57.49 454,641 +0.15(+0.26%)
Jan 29, 2021 57.58 58.39 56.80 57.34 524,803 -0.50(-0.86%)
Jan 28, 2021 57.30 58.44 56.38 57.83 460,782 +1.09(+1.92%)
Jan 27, 2021 57.59 58.59 55.41 56.74 559,669 -1.26(-2.17%)
Jan 26, 2021 59.80 59.97 57.82 58.00 322,282 -1.53(-2.56%)
Jan 25, 2021 60.33 60.82 58.63 59.53 407,939 -0.73(-1.22%)
Jan 22, 2021 60.30 60.58 59.76 60.26 279,161 -0.02(-0.03%)
Jan 21, 2021 60.24 60.68 59.41 60.28 411,900 -0.08(-0.13%)
Jan 20, 2021 60.56 60.65 59.71 60.36 678,107 +0.28(+0.46%)
Jan 19, 2021 59.12 60.35 58.51 60.08 427,232 +1.60(+2.74%)
Jan 15, 2021 58.31 59.01 57.45 58.48 330,955 +0.30(+0.52%)
Jan 14, 2021 57.57 59.09 57.57 58.17 470,991 +0.69(+1.20%)
Jan 13, 2021 58.61 58.86 57.44 57.49 456,000 -1.03(-1.76%)
Jan 12, 2021 58.32 59.77 56.56 58.52 739,568 -0.06(-0.10%)
Jan 11, 2021 58.19 58.83 57.92 58.58 443,114 +0.16(+0.27%)
Jan 08, 2021 57.75 59.17 57.47 58.42 525,813 +0.95(+1.65%)
Jan 07, 2021 56.02 57.66 55.79 57.47 719,368 +1.73(+3.11%)
Jan 06, 2021 53.49 56.20 53.42 55.73 865,852 +1.93(+3.59%)
Jan 05, 2021 52.83 54.03 52.69 53.80 514,069 +1.00(+1.89%)
Jan 04, 2021 53.94 54.59 52.55 52.80 410,638 -0.81(-1.51%)
Dec 31, 2020 53.61 53.61 53.61 339,632 +0.61(+1.16%)
Dec 30, 2020 53.34 53.97 52.29 53.00 339,632 +0.07(+0.13%)
Dec 29, 2020 53.69 53.90 52.44 52.93 531,549 -0.38(-0.71%)
Dec 28, 2020 54.49 54.52 53.24 53.31 257,001 -0.51(-0.94%)
Dec 24, 2020 53.66 53.98 53.38 53.81 106,818 +0.31(+0.57%)
Dec 23, 2020 53.34 54.06 53.06 53.50 266,074 +0.02(+0.04%)
Dec 22, 2020 53.95 54.30 53.26 53.49 563,027 -0.46(-0.84%)
Dec 21, 2020 53.80 54.02 52.58 53.94 299,491 -1.01(-1.84%)
Dec 18, 2020 55.04 55.34 54.26 54.95 849,802 +0.14(+0.25%)
Dec 17, 2020 53.46 54.94 53.46 54.81 327,142 +0.86(+1.60%)
Dec 16, 2020 54.19 54.35 53.44 53.95 319,475 -0.09(-0.17%)
Dec 15, 2020 53.62 54.56 53.40 54.04 445,841 +0.95(+1.79%)
Dec 14, 2020 53.49 54.98 53.06 53.09 505,839 -0.43(-0.80%)
Dec 11, 2020 53.66 54.27 53.45 53.51 263,209 -0.39(-0.72%)
Dec 10, 2020 53.13 54.06 52.77 53.90 325,594 +0.60(+1.13%)
Dec 09, 2020 54.16 54.16 52.96 53.30 420,719 -0.77(-1.43%)
Dec 08, 2020 53.59 54.29 52.96 54.07 452,836 +0.49(+0.91%)
Dec 07, 2020 53.29 53.78 52.03 53.58 489,804 +0.44(+0.82%)
Dec 04, 2020 52.13 53.27 50.72 53.15 395,167 +1.34(+2.58%)
Dec 03, 2020 50.98 52.14 50.98 51.81 849,183 +0.58(+1.14%)
Dec 02, 2020 50.72 51.48 50.46 51.23 546,528 +0.20(+0.39%)
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.