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

Bruker Corp (NQ: BRKR )

75.71 -0.50 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 4.856 4.885 4.691 4.759 69,558 -0.06(-1.20%)
Jan 30, 2006 4.836 4.885 4.798 4.817 39,449 -0.02(-0.40%)
Jan 27, 2006 4.701 4.846 4.633 4.836 80,248 +0.14(+2.88%)
Jan 26, 2006 4.595 4.711 4.488 4.701 73,285 +0.18(+4.07%)
Jan 25, 2006 4.517 4.537 4.401 4.517 46,791 +0.02(+0.43%)
Jan 24, 2006 4.237 4.527 4.237 4.498 119,047 +0.22(+5.20%)
Jan 23, 2006 4.188 4.324 4.126 4.275 180,854 +0.08(+1.84%)
Jan 20, 2006 4.469 4.469 4.198 4.198 152,749 -0.24(-5.45%)
Jan 19, 2006 4.537 4.537 4.372 4.440 129,660 -0.04(-0.86%)
Jan 18, 2006 4.392 4.498 4.392 4.479 34,705 +0.07(+1.54%)
Jan 17, 2006 4.575 4.575 4.392 4.411 57,309 -0.16(-3.59%)
Jan 13, 2006 4.372 4.585 4.343 4.575 66,854 +0.18(+4.19%)
Jan 12, 2006 4.362 4.534 4.353 4.392 118,888 -0.01(-0.22%)
Jan 11, 2006 4.720 4.749 4.372 4.401 441,836 -0.37(-7.71%)
Jan 10, 2006 4.827 4.836 4.672 4.769 73,298 -0.02(-0.40%)
Jan 09, 2006 4.788 4.856 4.682 4.788 70,357 -0.02(-0.40%)
Jan 06, 2006 4.846 4.962 4.798 4.807 63,660 -0.03(-0.60%)
Jan 05, 2006 4.720 4.894 4.711 4.836 34,095 +0.08(+1.63%)
Jan 04, 2006 4.788 4.817 4.643 4.759 71,059 -0.02(-0.40%)
Jan 03, 2006 4.778 4.817 4.633 4.778 119,069 +0.08(+1.65%)
Dec 30, 2005 4.662 4.740 4.595 4.701 115,049 -0.03(-0.61%)
Dec 29, 2005 4.856 4.856 4.672 4.730 56,989 -0.08(-1.61%)
Dec 28, 2005 4.701 4.836 4.643 4.807 43,420 +0.17(+3.76%)
Dec 27, 2005 4.740 4.846 4.633 4.633 106,896 -0.20(-4.20%)
Dec 23, 2005 4.788 4.856 4.691 4.836 52,709 +0.11(+2.25%)
Dec 22, 2005 4.614 4.759 4.614 4.730 33,429 +0.12(+2.52%)
Dec 21, 2005 4.575 4.682 4.546 4.614 87,368 +0.02(+0.42%)
Dec 20, 2005 4.662 4.672 4.575 4.595 143,490 -0.11(-2.26%)
Dec 19, 2005 4.943 5.011 4.653 4.701 236,716 -0.32(-6.36%)
Dec 16, 2005 5.185 5.214 4.924 5.020 269,370 -0.19(-3.71%)
Dec 15, 2005 5.223 5.272 4.972 5.214 116,436 -0.04(-0.74%)
Dec 14, 2005 5.281 5.417 5.185 5.252 93,664 +0.03(+0.56%)
Dec 13, 2005 5.223 5.291 5.175 5.223 114,358 +0.00(+0.00%)
Dec 12, 2005 5.243 5.320 5.200 5.223 85,230 -0.02(-0.37%)
Dec 09, 2005 5.078 5.320 5.001 5.243 231,866 +0.16(+3.24%)
Dec 08, 2005 4.991 5.117 4.991 5.078 92,429 +0.14(+2.74%)
Dec 07, 2005 4.914 5.001 4.914 4.943 60,022 -0.07(-1.35%)
Dec 06, 2005 5.069 5.069 4.982 5.011 89,333 +0.00(+0.00%)
Dec 05, 2005 4.953 5.069 4.953 5.011 84,781 -0.02(-0.38%)
Dec 02, 2005 5.069 5.069 4.949 5.030 74,779 -0.04(-0.76%)
Dec 01, 2005 4.749 5.078 4.653 5.069 256,201 +0.28(+5.86%)
Nov 30, 2005 4.710 4.807 4.633 4.788 87,211 +0.15(+3.12%)
Nov 29, 2005 4.566 4.807 4.566 4.643 42,031 +0.12(+2.56%)
Nov 28, 2005 4.836 4.836 4.527 4.527 78,891 -0.24(-5.07%)
Nov 25, 2005 4.827 4.836 4.749 4.769 24,900 -0.01(-0.20%)
Nov 23, 2005 4.672 4.802 4.633 4.778 49,341 +0.15(+3.13%)
Nov 22, 2005 4.546 4.691 4.546 4.633 58,807 +0.02(+0.42%)
Nov 21, 2005 4.682 4.740 4.566 4.614 56,353 -0.08(-1.65%)
Nov 18, 2005 4.701 4.711 4.566 4.691 56,159 +0.09(+1.89%)
Nov 17, 2005 4.517 4.657 4.459 4.604 47,039 +0.15(+3.25%)
Nov 16, 2005 4.527 4.682 4.430 4.459 47,529 -0.09(-1.91%)
Nov 15, 2005 4.595 4.691 4.546 4.546 83,056 -0.05(-1.05%)
Nov 14, 2005 4.701 4.836 4.488 4.595 139,046 -0.03(-0.63%)
Nov 11, 2005 4.508 4.672 4.488 4.624 70,603 +0.04(+0.84%)
Nov 10, 2005 4.304 4.788 4.227 4.585 215,805 +0.28(+6.52%)
Nov 09, 2005 4.295 4.382 4.130 4.304 55,649 +0.03(+0.68%)
Nov 08, 2005 4.353 4.382 4.150 4.275 49,409 -0.07(-1.56%)
Nov 07, 2005 4.198 4.353 4.188 4.343 108,963 +0.16(+3.94%)
Nov 04, 2005 3.985 4.179 3.985 4.179 253,809 +0.20(+5.11%)
Nov 03, 2005 4.169 4.217 3.947 3.976 166,658 -0.12(-2.84%)
Nov 02, 2005 3.898 4.179 3.889 4.092 128,529 +0.12(+2.92%)
Nov 01, 2005 3.976 4.237 3.937 3.976 87,321 -0.05(-1.20%)
Oct 31, 2005 4.005 4.150 3.937 4.024 115,033 +0.02(+0.48%)
Oct 28, 2005 3.879 4.024 3.869 4.005 297,266 +0.14(+3.50%)
Oct 27, 2005 4.159 4.159 3.840 3.869 115,276 -0.35(-8.26%)
Oct 26, 2005 4.256 4.392 4.150 4.217 43,759 -0.08(-1.80%)
Oct 25, 2005 4.343 4.343 4.092 4.295 83,023 -0.09(-1.99%)
Oct 24, 2005 4.295 4.392 4.256 4.382 81,951 +0.11(+2.49%)
Oct 21, 2005 4.150 4.324 4.140 4.275 154,652 +0.12(+2.79%)
Oct 20, 2005 4.343 4.382 4.082 4.159 128,159 -0.23(-5.29%)
Oct 19, 2005 4.275 4.392 4.155 4.392 42,735 +0.07(+1.57%)
Oct 18, 2005 4.392 4.392 4.217 4.324 27,130 -0.04(-0.89%)
Oct 17, 2005 4.411 4.430 4.217 4.362 38,586 -0.05(-1.10%)
Oct 14, 2005 4.421 4.450 4.183 4.411 49,290 +0.05(+1.11%)
Oct 13, 2005 4.304 4.372 4.121 4.362 52,038 +0.11(+2.50%)
Oct 12, 2005 4.198 4.285 4.121 4.256 68,513 +0.03(+0.69%)
Oct 11, 2005 4.343 4.362 4.227 4.227 74,555 -0.08(-1.80%)
Oct 10, 2005 4.488 4.517 4.295 4.304 40,225 -0.14(-3.05%)
Oct 07, 2005 4.285 4.479 4.285 4.440 184,951 +0.15(+3.38%)
Oct 06, 2005 4.246 4.382 4.208 4.295 220,135 +0.10(+2.30%)
Oct 05, 2005 4.353 4.353 4.159 4.198 78,747 -0.17(-3.98%)
Oct 04, 2005 4.488 4.604 4.353 4.372 140,105 -0.12(-2.59%)
Oct 03, 2005 4.208 4.498 4.111 4.488 86,061 +0.25(+5.94%)
Sep 30, 2005 4.256 4.256 4.150 4.237 64,693 -0.04(-0.91%)
Sep 29, 2005 4.208 4.275 4.111 4.275 46,427 -0.01(-0.23%)
Sep 28, 2005 4.314 4.353 4.208 4.285 84,613 -0.01(-0.23%)
Sep 27, 2005 4.208 4.382 4.208 4.295 105,312 +0.07(+1.60%)
Sep 26, 2005 4.275 4.275 4.150 4.227 297,924 -0.04(-0.91%)
Sep 23, 2005 4.266 4.275 4.063 4.266 50,027 +0.13(+3.04%)
Sep 22, 2005 4.140 4.150 3.966 4.140 232,681 +0.14(+3.38%)
Sep 21, 2005 4.130 4.169 3.976 4.005 165,112 -0.18(-4.39%)
Sep 20, 2005 4.256 4.333 4.111 4.188 139,253 -0.09(-2.04%)
Sep 19, 2005 4.353 4.392 4.266 4.275 65,016 -0.09(-2.00%)
Sep 16, 2005 4.246 4.362 4.159 4.362 329,945 +0.17(+4.16%)
Sep 15, 2005 4.392 4.392 4.111 4.188 217,531 -0.22(-5.04%)
Sep 14, 2005 4.382 4.517 4.382 4.411 93,663 +0.00(+0.00%)
Sep 13, 2005 4.411 4.508 4.388 4.411 86,612 -0.03(-0.65%)
Sep 12, 2005 4.314 4.450 4.314 4.440 164,790 +0.09(+2.00%)
Sep 09, 2005 4.353 4.401 4.285 4.353 108,091 +0.04(+0.90%)
Sep 08, 2005 4.304 4.370 4.285 4.314 129,227 +0.01(+0.22%)
Sep 07, 2005 4.295 4.304 4.246 4.304 56,843 +0.04(+0.91%)
Sep 06, 2005 4.246 4.324 4.169 4.266 138,924 +0.02(+0.46%)
Sep 02, 2005 4.488 4.537 4.043 4.246 470,677 -0.15(-3.30%)
Sep 01, 2005 4.217 4.450 4.188 4.392 312,152 +0.17(+4.13%)
Aug 31, 2005 4.111 4.227 4.111 4.217 205,836 +0.08(+1.87%)
Aug 30, 2005 4.188 4.208 4.101 4.140 56,344 -0.02(-0.47%)
Aug 29, 2005 4.082 4.159 4.034 4.159 77,960 +0.06(+1.42%)
Aug 26, 2005 4.188 4.208 4.082 4.101 103,578 -0.09(-2.08%)
Aug 25, 2005 4.063 4.256 4.014 4.188 449,012 +0.14(+3.34%)
Aug 24, 2005 4.043 4.063 4.014 4.053 42,438 +0.02(+0.48%)
Aug 23, 2005 4.034 4.090 4.014 4.034 145,722 -0.01(-0.24%)
Aug 22, 2005 3.956 4.043 3.956 4.043 262,000 +0.08(+1.95%)
Aug 19, 2005 3.956 4.024 3.956 3.966 30,997 +0.00(+0.00%)
Aug 18, 2005 3.985 4.072 3.927 3.966 86,904 -0.04(-0.97%)
Aug 17, 2005 4.121 4.159 4.005 4.005 138,915 -0.10(-2.36%)
Aug 16, 2005 4.082 4.111 4.043 4.101 282,171 +0.02(+0.47%)
Aug 15, 2005 3.918 4.082 3.918 4.082 199,216 +0.13(+3.18%)
Aug 12, 2005 3.966 3.985 3.927 3.956 143,509 -0.04(-0.97%)
Aug 11, 2005 3.966 3.995 3.918 3.995 126,618 +0.03(+0.73%)
Aug 10, 2005 3.995 3.995 3.956 3.966 155,586 +0.00(+0.00%)
Aug 09, 2005 3.985 3.985 3.918 3.966 311,331 +0.05(+1.23%)
Aug 08, 2005 3.947 4.005 3.918 3.918 91,591 +0.00(+0.00%)
Aug 05, 2005 3.947 3.976 3.918 3.918 94,433 -0.05(-1.22%)
Aug 04, 2005 3.995 4.014 3.927 3.966 79,032 -0.03(-0.73%)
Aug 03, 2005 4.101 4.101 3.966 3.995 254,475 -0.10(-2.36%)
Aug 02, 2005 3.995 4.092 3.985 4.092 74,471 +0.07(+1.68%)
Aug 01, 2005 4.053 4.072 3.956 4.024 140,228 +0.00(+0.00%)
Jul 29, 2005 4.005 4.043 3.937 4.024 137,421 +0.02(+0.48%)
Jul 28, 2005 3.985 4.014 3.956 4.005 80,569 +0.05(+1.22%)
Jul 27, 2005 3.947 3.985 3.927 3.956 161,378 +0.01(+0.25%)
Jul 26, 2005 4.014 4.014 3.898 3.947 151,845 +0.01(+0.25%)
Jul 25, 2005 3.995 4.053 3.918 3.937 120,695 -0.09(-2.16%)
Jul 22, 2005 3.966 4.024 3.966 4.024 64,558 +0.05(+1.22%)
Jul 21, 2005 4.034 4.063 3.956 3.976 58,190 -0.09(-2.14%)
Jul 20, 2005 4.043 4.063 4.014 4.063 135,671 +0.03(+0.72%)
Jul 19, 2005 4.043 4.063 3.966 4.034 109,751 +0.04(+0.97%)
Jul 18, 2005 4.034 4.034 3.966 3.995 67,047 +0.00(+0.00%)
Jul 15, 2005 3.966 4.034 3.947 3.995 153,344 +0.03(+0.73%)
Jul 14, 2005 4.034 4.043 3.801 3.966 100,508 -0.01(-0.24%)
Jul 13, 2005 3.985 4.014 3.937 3.976 121,339 -0.02(-0.48%)
Jul 12, 2005 4.063 4.063 3.918 3.995 257,303 -0.06(-1.43%)
Jul 11, 2005 4.053 4.063 4.014 4.053 84,123 +0.00(+0.00%)
Jul 08, 2005 4.053 4.053 3.879 4.053 93,807 +0.01(+0.24%)
Jul 07, 2005 3.976 4.063 3.840 4.043 200,762 +0.07(+1.70%)
Jul 06, 2005 3.995 4.014 3.888 3.976 98,109 -0.02(-0.48%)
Jul 05, 2005 3.869 3.995 3.840 3.995 106,896 +0.11(+2.74%)
Jul 01, 2005 3.889 3.889 3.734 3.889 90,458 +0.03(+0.75%)
Jun 30, 2005 3.976 4.005 3.772 3.860 51,627 -0.11(-2.68%)
Jun 29, 2005 3.995 3.995 3.879 3.966 93,996 -0.01(-0.24%)
Jun 28, 2005 3.860 3.995 3.782 3.976 58,836 +0.14(+3.53%)
Jun 27, 2005 3.966 4.014 3.772 3.840 145,232 -0.12(-2.93%)
Jun 24, 2005 3.980 4.014 3.898 3.956 1,154,209 -0.05(-1.21%)
Jun 23, 2005 4.014 4.063 3.956 4.005 161,549 -0.07(-1.66%)
Jun 22, 2005 4.082 4.111 4.014 4.072 88,609 +0.06(+1.45%)
Jun 21, 2005 4.053 4.053 3.966 4.014 82,118 -0.01(-0.24%)
Jun 20, 2005 4.072 4.092 3.995 4.024 62,643 -0.05(-1.19%)
Jun 17, 2005 4.024 4.092 3.927 4.072 178,637 +0.12(+2.93%)
Jun 16, 2005 4.024 4.024 3.927 3.956 96,850 -0.06(-1.45%)
Jun 15, 2005 4.130 4.130 3.947 4.014 214,134 -0.10(-2.35%)
Jun 14, 2005 4.159 4.159 3.918 4.111 130,009 -0.02(-0.47%)
Jun 13, 2005 4.111 4.159 3.976 4.130 147,605 +0.05(+1.18%)
Jun 10, 2005 4.111 4.111 4.053 4.082 43,870 -0.01(-0.24%)
Jun 09, 2005 3.937 4.092 3.792 4.092 190,144 +0.17(+4.44%)
Jun 08, 2005 3.976 3.976 3.850 3.918 177,537 -0.09(-2.17%)
Jun 07, 2005 4.092 4.169 3.985 4.005 291,867 -0.06(-1.43%)
Jun 06, 2005 4.246 4.246 3.927 4.063 230,620 -0.07(-1.64%)
Jun 03, 2005 4.227 4.227 4.063 4.130 116,892 -0.03(-0.70%)
Jun 02, 2005 4.198 4.208 4.140 4.159 222,057 +0.01(+0.23%)
Jun 01, 2005 4.333 4.343 4.092 4.150 471,896 +0.09(+2.14%)
May 31, 2005 3.869 4.343 3.869 4.063 245,699 +0.23(+6.06%)
May 27, 2005 3.869 3.869 3.811 3.830 61,423 -0.03(-0.75%)
May 26, 2005 3.869 3.869 3.830 3.860 74,623 -0.01(-0.25%)
May 25, 2005 3.821 3.898 3.724 3.869 191,186 +0.04(+1.01%)
May 24, 2005 3.869 3.889 3.792 3.830 118,474 -0.01(-0.25%)
May 23, 2005 3.772 3.908 3.772 3.840 195,724 +0.02(+0.51%)
May 20, 2005 3.860 3.860 3.753 3.821 93,830 -0.02(-0.50%)
May 19, 2005 3.937 3.937 3.734 3.840 199,915 -0.04(-1.00%)
May 18, 2005 3.889 3.918 3.801 3.879 224,234 +0.06(+1.52%)
May 17, 2005 3.792 3.927 3.705 3.821 217,000 +0.05(+1.28%)
May 16, 2005 3.743 3.772 3.676 3.772 83,065 +0.09(+2.36%)
May 13, 2005 3.772 3.840 3.676 3.685 148,715 -0.03(-0.78%)
May 12, 2005 3.511 3.811 3.444 3.714 485,946 +0.24(+6.96%)
May 11, 2005 3.473 3.560 3.308 3.473 140,206 +0.05(+1.41%)
May 10, 2005 3.569 3.579 3.357 3.424 103,495 -0.21(-5.85%)
May 09, 2005 3.482 3.637 3.473 3.637 49,105 +0.16(+4.74%)
May 06, 2005 3.482 3.714 3.327 3.473 193,507 -0.03(-0.83%)
May 05, 2005 3.434 3.579 3.337 3.502 147,495 +0.10(+2.84%)
May 04, 2005 3.308 3.415 3.289 3.405 77,586 +0.12(+3.53%)
May 03, 2005 3.144 3.308 3.076 3.289 57,699 +0.03(+0.89%)
May 02, 2005 3.115 3.279 3.057 3.260 149,964 +0.11(+3.37%)
Apr 29, 2005 3.018 3.202 3.018 3.153 81,938 +0.15(+4.82%)
Apr 28, 2005 3.028 3.076 3.008 3.008 103,452 -0.06(-1.89%)
Apr 27, 2005 3.018 3.095 2.970 3.066 25,339 +0.01(+0.32%)
Apr 26, 2005 3.153 3.221 3.018 3.057 83,091 -0.15(-4.53%)
Apr 25, 2005 3.202 3.202 3.134 3.202 33,175 +0.06(+1.85%)
Apr 22, 2005 3.221 3.260 3.124 3.144 69,494 -0.10(-2.99%)
Apr 21, 2005 3.279 3.279 3.163 3.240 80,254 +0.03(+0.90%)
Apr 20, 2005 3.240 3.289 3.182 3.211 57,513 -0.08(-2.35%)
Apr 19, 2005 3.289 3.327 3.240 3.289 31,326 +0.04(+1.19%)
Apr 18, 2005 3.095 3.347 3.095 3.250 40,110 +0.14(+4.35%)
Apr 15, 2005 3.221 3.289 3.105 3.115 52,697 -0.15(-4.73%)
Apr 14, 2005 3.240 3.376 3.240 3.269 33,936 +0.00(+0.00%)
Apr 13, 2005 3.492 3.492 3.240 3.269 316,192 -0.21(-6.11%)
Apr 12, 2005 3.482 3.540 3.453 3.482 49,751 -0.03(-0.83%)
Apr 11, 2005 3.434 3.560 3.386 3.511 143,008 +0.08(+2.25%)
Apr 08, 2005 3.531 3.531 3.424 3.434 19,427 -0.10(-2.74%)
Apr 07, 2005 3.531 3.550 3.395 3.531 43,401 +0.02(+0.55%)
Apr 06, 2005 3.579 3.627 3.492 3.511 55,148 -0.05(-1.36%)
Apr 05, 2005 3.627 3.705 3.550 3.560 148,457 -0.02(-0.54%)
Apr 04, 2005 3.327 3.618 3.327 3.579 83,956 +0.16(+4.82%)
Apr 01, 2005 3.434 3.453 3.376 3.415 75,241 +0.01(+0.28%)
Mar 31, 2005 3.337 3.415 3.221 3.405 51,468 +0.04(+1.15%)
Mar 30, 2005 3.221 3.376 3.202 3.366 139,738 +0.02(+0.58%)
Mar 29, 2005 3.327 3.386 3.279 3.347 75,062 +0.03(+0.87%)
Mar 28, 2005 3.337 3.376 3.269 3.318 125,262 +0.01(+0.29%)
Mar 24, 2005 3.105 3.366 3.086 3.308 80,474 +0.25(+8.23%)
Mar 23, 2005 3.134 3.192 3.057 3.057 80,830 -0.10(-3.07%)
Mar 22, 2005 3.105 3.289 3.105 3.153 101,352 +0.02(+0.62%)
Mar 21, 2005 3.327 3.357 3.134 3.134 215,359 -0.23(-6.90%)
Mar 18, 2005 3.337 3.521 3.327 3.366 160,327 -0.12(-3.33%)
Mar 17, 2005 3.434 3.531 3.327 3.482 131,663 +0.11(+3.15%)
Mar 16, 2005 3.821 3.821 3.347 3.376 400,315 -0.44(-11.65%)
Mar 15, 2005 3.772 3.956 3.705 3.821 304,109 +0.10(+2.60%)
Mar 14, 2005 3.608 3.772 3.434 3.724 128,839 +0.17(+4.90%)
Mar 11, 2005 3.705 3.830 3.444 3.550 117,784 -0.08(-2.13%)
Mar 10, 2005 3.685 3.705 3.569 3.627 123,689 +0.03(+0.81%)
Mar 09, 2005 3.724 3.869 3.598 3.598 252,927 -0.06(-1.59%)
Mar 08, 2005 3.666 3.753 3.627 3.656 61,380 +0.03(+0.80%)
Mar 07, 2005 3.772 3.772 3.608 3.627 105,875 -0.18(-4.82%)
Mar 04, 2005 3.918 3.918 3.772 3.811 63,305 +0.03(+0.77%)
Mar 03, 2005 3.676 3.918 3.676 3.782 202,738 +0.19(+5.39%)
Mar 02, 2005 3.463 3.656 3.395 3.589 48,177 +0.05(+1.37%)
Mar 01, 2005 3.695 3.782 3.463 3.540 61,249 -0.07(-1.88%)
Feb 28, 2005 3.860 3.869 3.579 3.608 70,253 -0.03(-0.80%)
Feb 25, 2005 3.560 3.676 3.318 3.637 26,819 +0.10(+2.73%)
Feb 24, 2005 3.540 3.637 3.386 3.540 17,595 -0.03(-0.81%)
Feb 23, 2005 3.637 3.637 3.550 3.569 16,896 -0.06(-1.60%)
Feb 22, 2005 3.811 3.918 3.589 3.627 68,864 -0.04(-1.06%)
Feb 18, 2005 3.695 3.763 3.579 3.666 31,886 +0.03(+0.80%)
Feb 17, 2005 3.898 3.908 3.589 3.637 46,076 -0.24(-6.23%)
Feb 16, 2005 3.830 3.918 3.772 3.879 35,073 +0.01(+0.25%)
Feb 15, 2005 3.908 3.918 3.869 3.869 19,182 +0.00(+0.00%)
Feb 14, 2005 3.995 3.995 3.830 3.869 26,986 -0.05(-1.23%)
Feb 11, 2005 3.830 3.947 3.743 3.918 27,046 -0.01(-0.25%)
Feb 10, 2005 3.995 4.005 3.860 3.927 94,153 +0.01(+0.25%)
Feb 09, 2005 3.801 3.985 3.782 3.918 95,946 +0.02(+0.50%)
Feb 08, 2005 3.763 3.908 3.714 3.898 40,848 +0.04(+1.00%)
Feb 07, 2005 3.743 3.869 3.714 3.860 78,908 +0.11(+2.83%)
Feb 04, 2005 3.579 3.753 3.579 3.753 27,683 +0.16(+4.58%)
Feb 03, 2005 3.608 3.695 3.492 3.589 159,267 -0.12(-3.13%)
Feb 02, 2005 3.550 3.705 3.415 3.705 75,662 +0.18(+5.22%)
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.