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 (%)
Jul 31, 2006 5.606 5.741 5.480 5.645 189,777 -0.06(-1.02%)
Jul 28, 2006 5.509 5.790 5.461 5.703 76,284 +0.25(+4.61%)
Jul 27, 2006 5.645 5.722 5.403 5.451 130,890 -0.16(-2.93%)
Jul 26, 2006 5.703 5.799 5.596 5.616 118,025 -0.14(-2.52%)
Jul 25, 2006 5.703 5.795 5.500 5.761 138,956 +0.01(+0.17%)
Jul 24, 2006 5.529 5.770 5.461 5.751 167,214 +0.24(+4.39%)
Jul 21, 2006 5.625 5.635 5.442 5.509 130,554 -0.10(-1.72%)
Jul 20, 2006 5.567 5.741 5.461 5.606 174,458 +0.05(+0.87%)
Jul 19, 2006 5.287 5.703 5.287 5.558 625,823 +0.28(+5.31%)
Jul 18, 2006 5.297 5.355 5.210 5.277 163,951 +0.02(+0.37%)
Jul 17, 2006 5.277 5.355 5.123 5.258 268,675 -0.09(-1.63%)
Jul 14, 2006 5.335 5.432 5.210 5.345 213,617 +0.08(+1.47%)
Jul 13, 2006 5.432 5.432 5.210 5.268 361,384 -0.14(-2.50%)
Jul 12, 2006 5.277 5.451 5.219 5.403 423,863 +0.13(+2.38%)
Jul 11, 2006 5.132 5.345 5.103 5.277 114,167 +0.11(+2.06%)
Jul 10, 2006 5.403 5.596 5.113 5.171 206,490 -0.21(-3.95%)
Jul 07, 2006 5.413 5.461 5.297 5.384 219,794 -0.08(-1.42%)
Jul 06, 2006 5.306 5.471 5.277 5.461 259,655 +0.14(+2.73%)
Jul 05, 2006 5.026 5.500 5.016 5.316 226,925 +0.20(+3.97%)
Jul 03, 2006 5.413 5.413 5.036 5.113 139,438 -0.07(-1.31%)
Jun 30, 2006 5.558 5.645 5.123 5.181 803,660 -0.40(-7.11%)
Jun 29, 2006 5.055 5.741 4.997 5.577 352,282 +0.59(+11.82%)
Jun 28, 2006 5.132 5.132 4.891 4.987 203,036 -0.08(-1.53%)
Jun 27, 2006 4.852 5.113 4.852 5.065 228,292 +0.23(+4.80%)
Jun 26, 2006 4.659 4.833 4.601 4.833 97,769 +0.22(+4.82%)
Jun 23, 2006 4.485 4.639 4.417 4.610 82,643 +0.15(+3.47%)
Jun 22, 2006 4.591 4.610 4.369 4.456 163,966 -0.16(-3.56%)
Jun 21, 2006 4.465 4.697 4.407 4.620 166,695 +0.15(+3.46%)
Jun 20, 2006 4.784 4.784 4.407 4.465 281,844 -0.28(-5.91%)
Jun 19, 2006 4.842 4.871 4.697 4.746 79,683 -0.09(-1.80%)
Jun 16, 2006 5.016 5.123 4.804 4.833 474,568 -0.19(-3.85%)
Jun 15, 2006 4.852 5.038 4.833 5.026 91,453 +0.19(+4.00%)
Jun 14, 2006 4.842 4.968 4.659 4.833 133,587 +0.03(+0.60%)
Jun 13, 2006 4.900 5.007 4.755 4.804 134,225 -0.13(-2.55%)
Jun 12, 2006 5.074 5.123 4.920 4.929 118,874 -0.14(-2.86%)
Jun 09, 2006 5.229 5.239 5.055 5.074 122,269 -0.15(-2.96%)
Jun 08, 2006 5.161 5.326 4.978 5.229 153,523 +0.05(+0.93%)
Jun 07, 2006 5.123 5.364 5.094 5.181 155,430 +0.05(+0.94%)
Jun 06, 2006 5.509 5.616 5.045 5.132 270,573 -0.37(-6.68%)
Jun 05, 2006 5.674 5.828 5.471 5.500 226,458 -0.18(-3.23%)
Jun 02, 2006 5.935 6.041 5.625 5.683 230,133 -0.32(-5.31%)
Jun 01, 2006 5.625 6.054 5.616 6.002 329,489 +0.41(+7.25%)
May 31, 2006 5.268 5.664 5.258 5.596 291,421 +0.37(+7.02%)
May 30, 2006 5.132 5.277 5.065 5.229 181,000 +0.15(+3.05%)
May 26, 2006 5.084 5.094 5.007 5.074 88,474 +0.00(+0.00%)
May 25, 2006 5.016 5.123 4.968 5.074 130,377 +0.12(+2.34%)
May 24, 2006 4.871 5.094 4.842 4.958 169,314 +0.04(+0.79%)
May 23, 2006 5.113 5.229 4.900 4.920 138,712 -0.14(-2.68%)
May 22, 2006 5.055 5.113 4.978 5.055 125,702 -0.04(-0.76%)
May 19, 2006 4.978 5.161 4.958 5.094 155,470 +0.08(+1.54%)
May 18, 2006 5.210 5.248 4.997 5.016 82,230 -0.19(-3.71%)
May 17, 2006 5.103 5.210 5.045 5.210 135,019 +0.05(+0.94%)
May 16, 2006 5.026 5.239 4.958 5.161 201,496 +0.12(+2.30%)
May 15, 2006 5.026 5.181 4.987 5.045 208,916 +0.02(+0.38%)
May 12, 2006 5.103 5.113 5.007 5.026 187,795 -0.09(-1.70%)
May 11, 2006 5.161 5.219 5.065 5.113 152,972 -0.02(-0.38%)
May 10, 2006 5.393 5.500 5.123 5.132 210,023 -0.26(-4.84%)
May 09, 2006 5.615 5.664 5.384 5.393 163,922 -0.18(-3.29%)
May 08, 2006 5.297 5.606 5.277 5.577 234,141 +0.24(+4.53%)
May 05, 2006 5.384 5.422 5.219 5.335 157,695 +0.01(+0.18%)
May 04, 2006 5.219 5.393 5.210 5.326 240,103 +0.11(+2.04%)
May 03, 2006 5.741 5.741 5.161 5.219 307,385 -0.53(-9.24%)
May 02, 2006 5.654 5.799 5.596 5.751 281,836 +0.15(+2.76%)
May 01, 2006 5.625 5.741 5.577 5.596 222,071 -0.06(-1.03%)
Apr 28, 2006 5.587 5.780 5.558 5.654 271,065 +0.07(+1.21%)
Apr 27, 2006 5.577 5.693 5.538 5.587 166,597 -0.01(-0.17%)
Apr 26, 2006 5.587 5.712 5.548 5.596 238,773 +0.04(+0.70%)
Apr 25, 2006 5.509 5.587 5.442 5.558 291,641 +0.05(+0.88%)
Apr 24, 2006 5.538 5.848 5.500 5.509 421,551 -0.01(-0.18%)
Apr 21, 2006 5.065 5.838 5.007 5.519 545,567 +0.49(+9.81%)
Apr 20, 2006 4.813 5.036 4.813 5.026 241,881 +0.20(+4.21%)
Apr 19, 2006 5.132 5.132 4.736 4.823 565,122 -0.26(-5.13%)
Apr 18, 2006 5.016 5.287 4.978 5.084 718,673 +0.28(+5.83%)
Apr 17, 2006 4.765 4.900 4.659 4.804 95,723 +0.02(+0.40%)
Apr 13, 2006 4.813 4.862 4.707 4.784 36,624 -0.01(-0.20%)
Apr 12, 2006 4.717 4.823 4.620 4.794 65,437 +0.08(+1.64%)
Apr 11, 2006 4.900 4.968 4.601 4.717 140,306 -0.14(-2.98%)
Apr 10, 2006 4.997 5.084 4.794 4.862 139,371 -0.16(-3.27%)
Apr 07, 2006 5.374 5.403 4.968 5.026 99,012 -0.34(-6.31%)
Apr 06, 2006 5.413 5.413 5.268 5.364 75,251 -0.04(-0.72%)
Apr 05, 2006 5.422 5.451 5.268 5.403 133,409 -0.02(-0.36%)
Apr 04, 2006 5.229 5.509 5.190 5.422 104,389 +0.14(+2.75%)
Apr 03, 2006 5.219 5.297 5.152 5.277 202,997 +0.06(+1.11%)
Mar 31, 2006 5.190 5.268 4.987 5.219 334,946 +0.16(+3.25%)
Mar 30, 2006 4.862 5.171 4.862 5.055 159,611 +0.17(+3.56%)
Mar 29, 2006 4.852 4.920 4.794 4.881 88,996 +0.03(+0.60%)
Mar 28, 2006 4.794 4.871 4.697 4.852 97,303 +0.02(+0.40%)
Mar 27, 2006 4.659 4.881 4.659 4.833 85,285 +0.14(+3.09%)
Mar 24, 2006 4.765 4.765 4.562 4.688 34,047 -0.07(-1.42%)
Mar 23, 2006 4.688 4.765 4.398 4.755 79,871 +0.07(+1.44%)
Mar 22, 2006 4.475 4.688 4.417 4.688 57,420 +0.21(+4.75%)
Mar 21, 2006 4.697 4.736 4.417 4.475 125,294 -0.26(-5.51%)
Mar 20, 2006 4.697 4.755 4.485 4.736 84,249 +0.05(+1.03%)
Mar 17, 2006 4.736 4.736 4.587 4.688 327,482 -0.04(-0.82%)
Mar 16, 2006 4.736 4.755 4.668 4.726 64,451 +0.01(+0.20%)
Mar 15, 2006 4.765 4.794 4.717 4.717 138,601 -0.01(-0.20%)
Mar 14, 2006 4.533 4.726 4.456 4.726 66,678 +0.14(+3.16%)
Mar 13, 2006 4.523 4.659 4.523 4.581 61,638 +0.08(+1.72%)
Mar 10, 2006 4.369 4.533 4.321 4.504 57,882 +0.15(+3.56%)
Mar 09, 2006 4.359 4.543 4.321 4.349 72,549 -0.14(-3.02%)
Mar 08, 2006 4.292 4.543 4.253 4.485 65,325 +0.18(+4.27%)
Mar 07, 2006 4.398 4.456 4.282 4.301 68,490 -0.10(-2.20%)
Mar 06, 2006 4.301 4.456 4.263 4.398 443,380 +0.10(+2.25%)
Mar 03, 2006 4.292 4.369 4.282 4.301 133,283 -0.03(-0.67%)
Mar 02, 2006 4.465 4.494 4.301 4.330 58,983 -0.17(-3.86%)
Mar 01, 2006 4.301 4.552 4.301 4.504 81,424 +0.18(+4.25%)
Feb 28, 2006 4.601 4.562 4.282 4.321 309,471 -0.28(-6.09%)
Feb 27, 2006 4.494 4.610 4.369 4.601 77,082 +0.09(+1.93%)
Feb 24, 2006 4.253 4.591 4.214 4.514 69,675 +0.24(+5.66%)
Feb 23, 2006 4.311 4.388 4.098 4.272 170,275 -0.04(-0.90%)
Feb 22, 2006 4.398 4.427 4.253 4.311 111,187 -0.11(-2.41%)
Feb 21, 2006 4.813 4.871 4.359 4.417 98,403 -0.36(-7.49%)
Feb 17, 2006 4.765 4.784 4.552 4.775 89,994 +0.05(+1.02%)
Feb 16, 2006 4.591 4.736 4.504 4.726 54,420 +0.15(+3.38%)
Feb 15, 2006 4.465 4.572 4.340 4.572 35,110 +0.14(+3.28%)
Feb 14, 2006 4.388 4.436 4.272 4.427 59,422 +0.08(+1.78%)
Feb 13, 2006 4.388 4.494 4.301 4.349 41,954 -0.04(-0.88%)
Feb 10, 2006 4.301 4.436 4.282 4.388 43,488 +0.04(+0.89%)
Feb 09, 2006 4.688 4.688 4.340 4.349 100,617 -0.28(-6.10%)
Feb 08, 2006 4.436 4.649 4.340 4.632 57,670 +0.17(+3.73%)
Feb 07, 2006 4.610 4.649 4.417 4.465 116,611 -0.19(-4.15%)
Feb 06, 2006 4.659 4.755 4.456 4.659 55,193 +0.00(+0.00%)
Feb 03, 2006 4.765 4.823 4.649 4.659 36,339 -0.15(-3.21%)
Feb 02, 2006 4.881 4.881 4.726 4.813 69,656 -0.06(-1.19%)
Feb 01, 2006 4.707 4.881 4.697 4.871 56,497 +0.12(+2.44%)
Jan 31, 2006 4.852 4.881 4.688 4.755 69,611 -0.06(-1.20%)
Jan 30, 2006 4.833 4.881 4.794 4.813 39,479 -0.02(-0.40%)
Jan 27, 2006 4.697 4.842 4.630 4.833 80,309 +0.14(+2.88%)
Jan 26, 2006 4.591 4.707 4.485 4.697 73,341 +0.18(+4.07%)
Jan 25, 2006 4.514 4.533 4.398 4.514 46,827 +0.02(+0.43%)
Jan 24, 2006 4.234 4.523 4.234 4.494 119,138 +0.22(+5.20%)
Jan 23, 2006 4.185 4.321 4.123 4.272 180,992 +0.08(+1.84%)
Jan 20, 2006 4.465 4.465 4.195 4.195 152,866 -0.24(-5.45%)
Jan 19, 2006 4.533 4.533 4.369 4.436 129,759 -0.04(-0.86%)
Jan 18, 2006 4.388 4.494 4.388 4.475 34,731 +0.07(+1.54%)
Jan 17, 2006 4.572 4.572 4.388 4.407 57,353 -0.16(-3.59%)
Jan 13, 2006 4.369 4.581 4.340 4.572 66,905 +0.18(+4.18%)
Jan 12, 2006 4.359 4.530 4.349 4.388 118,979 -0.01(-0.22%)
Jan 11, 2006 4.717 4.746 4.369 4.398 442,173 -0.37(-7.71%)
Jan 10, 2006 4.823 4.833 4.668 4.765 73,354 -0.02(-0.40%)
Jan 09, 2006 4.784 4.852 4.678 4.784 70,410 -0.02(-0.40%)
Jan 06, 2006 4.842 4.958 4.794 4.804 63,708 -0.03(-0.60%)
Jan 05, 2006 4.717 4.891 4.707 4.833 34,121 +0.08(+1.63%)
Jan 04, 2006 4.784 4.813 4.639 4.755 71,113 -0.02(-0.40%)
Jan 03, 2006 4.775 4.813 4.630 4.775 119,160 +0.08(+1.65%)
Dec 30, 2005 4.659 4.736 4.591 4.697 115,137 -0.03(-0.61%)
Dec 29, 2005 4.852 4.852 4.668 4.726 57,033 -0.08(-1.61%)
Dec 28, 2005 4.697 4.833 4.639 4.804 43,453 +0.17(+3.76%)
Dec 27, 2005 4.736 4.842 4.630 4.630 106,977 -0.20(-4.20%)
Dec 23, 2005 4.784 4.852 4.688 4.833 52,750 +0.11(+2.25%)
Dec 22, 2005 4.610 4.755 4.610 4.726 33,454 +0.12(+2.52%)
Dec 21, 2005 4.572 4.678 4.543 4.610 87,435 +0.02(+0.42%)
Dec 20, 2005 4.659 4.668 4.572 4.591 143,599 -0.11(-2.26%)
Dec 19, 2005 4.939 5.007 4.649 4.697 236,897 -0.32(-6.36%)
Dec 16, 2005 5.181 5.210 4.920 5.016 269,576 -0.19(-3.71%)
Dec 15, 2005 5.219 5.268 4.968 5.210 116,525 -0.04(-0.74%)
Dec 14, 2005 5.277 5.413 5.181 5.248 93,736 +0.03(+0.56%)
Dec 13, 2005 5.219 5.287 5.171 5.219 114,445 +0.00(+0.00%)
Dec 12, 2005 5.239 5.316 5.196 5.219 85,295 -0.02(-0.37%)
Dec 09, 2005 5.074 5.316 4.997 5.239 232,043 +0.16(+3.24%)
Dec 08, 2005 4.987 5.113 4.987 5.074 92,499 +0.14(+2.74%)
Dec 07, 2005 4.910 4.997 4.910 4.939 60,067 -0.07(-1.35%)
Dec 06, 2005 5.065 5.065 4.978 5.007 89,402 +0.00(+0.00%)
Dec 05, 2005 4.949 5.065 4.949 5.007 84,846 -0.02(-0.38%)
Dec 02, 2005 5.065 5.065 4.945 5.026 74,836 -0.04(-0.76%)
Dec 01, 2005 4.746 5.074 4.649 5.065 256,397 +0.28(+5.86%)
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%)
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.