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

Bruker Corp (NQ: BRKR )

75.07 -0.75 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 61.74 63.96 61.17 62.44 960,747 -0.19(-0.30%)
Jun 29, 2022 62.30 62.75 61.43 62.63 1,151,561 +0.40(+0.64%)
Jun 28, 2022 63.76 64.71 62.05 62.23 1,197,235 -1.27(-2.01%)
Jun 27, 2022 64.05 64.27 62.88 63.50 801,752 -0.35(-0.55%)
Jun 24, 2022 65.23 65.44 63.63 63.85 1,734,386 -0.68(-1.05%)
Jun 23, 2022 60.75 64.80 60.75 64.53 825,808 +3.64(+5.98%)
Jun 22, 2022 59.66 61.61 59.65 60.89 667,391 +0.47(+0.77%)
Jun 21, 2022 60.35 61.34 60.01 60.42 713,526 +1.44(+2.45%)
Jun 17, 2022 59.67 61.00 58.93 58.98 1,171,912 -0.11(-0.19%)
Jun 16, 2022 59.48 59.94 58.28 59.09 768,225 -1.80(-2.96%)
Jun 15, 2022 60.61 61.71 59.86 60.89 758,538 +1.04(+1.75%)
Jun 14, 2022 59.36 60.27 58.15 59.84 584,748 +0.29(+0.48%)
Jun 13, 2022 59.55 59.90 58.71 59.55 634,959 -1.88(-3.06%)
Jun 10, 2022 61.86 62.52 60.99 61.43 740,187 -1.81(-2.86%)
Jun 09, 2022 63.58 64.15 63.07 63.25 668,893 -0.76(-1.18%)
Jun 08, 2022 63.19 64.43 62.97 64.00 730,195 +0.33(+0.52%)
Jun 07, 2022 62.31 63.95 62.31 63.67 611,880 +0.70(+1.11%)
Jun 06, 2022 63.46 63.74 62.65 62.98 511,962 +0.04(+0.06%)
Jun 03, 2022 63.48 63.86 62.78 62.94 509,487 -1.39(-2.17%)
Jun 02, 2022 61.23 64.46 60.89 64.33 596,135 +3.23(+5.29%)
Jun 01, 2022 62.76 63.29 60.24 61.10 497,873 -1.06(-1.71%)
May 31, 2022 63.21 63.49 61.63 62.16 787,007 -1.65(-2.59%)
May 27, 2022 60.67 63.82 60.67 63.81 485,159 +3.73(+6.20%)
May 26, 2022 58.38 60.37 58.38 60.08 377,147 +1.86(+3.19%)
May 25, 2022 59.15 59.38 57.45 58.23 518,728 -1.13(-1.91%)
May 24, 2022 59.94 59.94 58.55 59.36 874,097 -0.94(-1.57%)
May 23, 2022 60.11 60.39 59.13 60.30 747,075 +0.44(+0.73%)
May 20, 2022 61.00 61.33 58.64 59.87 490,806 -0.39(-0.64%)
May 19, 2022 59.08 60.88 58.90 60.25 522,280 +0.57(+0.95%)
May 18, 2022 59.75 60.53 59.34 59.69 554,540 -1.18(-1.94%)
May 17, 2022 60.79 61.49 59.86 60.87 537,327 +1.67(+2.82%)
May 16, 2022 59.59 59.99 58.33 59.20 780,307 -0.66(-1.10%)
May 13, 2022 58.71 60.66 57.69 59.86 908,387 +1.85(+3.19%)
May 12, 2022 56.32 58.03 55.47 58.01 817,803 +1.37(+2.42%)
May 11, 2022 58.41 58.89 56.51 56.63 586,428 -2.12(-3.60%)
May 10, 2022 58.46 59.33 56.26 58.75 776,319 +1.43(+2.50%)
May 09, 2022 59.16 59.78 56.68 57.32 765,367 -3.48(-5.72%)
May 06, 2022 59.74 61.02 58.09 60.80 1,110,260 +0.32(+0.53%)
May 05, 2022 63.48 63.48 59.69 60.48 1,034,085 -2.99(-4.71%)
May 04, 2022 60.69 63.83 58.67 63.47 1,284,007 +3.74(+6.26%)
May 03, 2022 57.85 60.85 57.16 59.74 2,104,279 +2.09(+3.62%)
May 02, 2022 56.86 58.17 56.39 57.65 1,289,486 +0.50(+0.87%)
Apr 29, 2022 57.32 59.30 57.01 57.15 1,046,220 -0.14(-0.24%)
Apr 28, 2022 56.60 57.95 56.02 57.29 1,424,599 +1.24(+2.22%)
Apr 27, 2022 56.42 57.67 56.02 56.05 713,076 -0.06(-0.11%)
Apr 26, 2022 58.01 58.01 56.11 56.11 574,029 -2.56(-4.37%)
Apr 25, 2022 58.28 58.83 57.04 58.67 604,422 -0.02(-0.03%)
Apr 22, 2022 60.23 60.23 58.66 58.69 560,396 -1.83(-3.02%)
Apr 21, 2022 62.85 63.28 60.21 60.52 692,293 -1.55(-2.50%)
Apr 20, 2022 61.52 62.66 61.26 62.07 434,619 +0.56(+0.90%)
Apr 19, 2022 60.20 61.80 60.18 61.52 626,170 +1.32(+2.20%)
Apr 18, 2022 61.79 61.79 59.71 60.19 430,839 -1.58(-2.56%)
Apr 14, 2022 62.79 63.33 60.53 61.77 718,816 -0.77(-1.22%)
Apr 13, 2022 61.01 62.83 61.01 62.54 549,818 +1.01(+1.65%)
Apr 12, 2022 63.44 64.30 61.19 61.53 811,739 -1.62(-2.57%)
Apr 11, 2022 64.17 64.25 63.00 63.15 597,055 -1.46(-2.26%)
Apr 08, 2022 64.80 65.56 63.36 64.61 798,659 -0.36(-0.55%)
Apr 07, 2022 62.20 65.40 61.69 64.97 1,011,362 +3.03(+4.90%)
Apr 06, 2022 62.15 62.60 60.48 61.93 892,954 -1.15(-1.83%)
Apr 05, 2022 64.64 64.64 62.65 63.09 952,955 -1.50(-2.32%)
Apr 04, 2022 64.31 65.46 63.53 64.59 630,300 -0.02(-0.03%)
Apr 01, 2022 64.48 65.13 63.23 64.61 874,314 +0.69(+1.07%)
Mar 31, 2022 67.51 67.58 63.87 63.92 635,284 -3.35(-4.98%)
Mar 30, 2022 67.41 68.27 66.63 67.27 954,515 -0.51(-0.75%)
Mar 29, 2022 65.85 68.00 65.85 67.78 558,550 +2.89(+4.46%)
Mar 28, 2022 64.92 65.60 63.81 64.89 632,930 -0.10(-0.15%)
Mar 25, 2022 65.84 66.54 64.16 64.99 346,689 -0.45(-0.68%)
Mar 24, 2022 64.70 67.50 63.58 65.43 586,697 +1.14(+1.78%)
Mar 23, 2022 66.68 66.84 64.21 64.29 593,061 -3.16(-4.69%)
Mar 22, 2022 67.18 67.96 67.01 67.45 438,200 +0.29(+0.43%)
Mar 21, 2022 67.68 68.22 66.66 67.16 905,718 -1.07(-1.57%)
Mar 18, 2022 66.78 68.46 65.89 68.24 817,707 +1.24(+1.85%)
Mar 17, 2022 65.53 67.44 64.94 66.99 694,059 +1.09(+1.66%)
Mar 16, 2022 63.50 65.94 63.22 65.90 830,116 +3.44(+5.51%)
Mar 15, 2022 62.03 63.57 61.54 62.46 986,251 +1.10(+1.80%)
Mar 14, 2022 63.37 64.72 61.06 61.36 1,490,856 -1.36(-2.17%)
Mar 11, 2022 66.61 68.24 62.61 62.72 902,462 -3.24(-4.91%)
Mar 10, 2022 64.82 66.28 65.96 874,055 -0.04(-0.06%)
Mar 09, 2022 64.50 66.52 63.96 66.00 650,625 +3.27(+5.21%)
Mar 08, 2022 62.57 65.91 61.85 62.73 1,426,948 -0.32(-0.50%)
Mar 07, 2022 67.65 67.96 62.89 63.05 1,865,308 -4.42(-6.56%)
Mar 04, 2022 70.01 70.52 66.76 67.47 836,706 -3.25(-4.60%)
Mar 03, 2022 70.02 71.18 69.00 70.72 605,868 +1.03(+1.48%)
Mar 02, 2022 69.09 70.04 68.45 69.69 712,831 +0.44(+0.63%)
Mar 01, 2022 69.76 70.88 68.58 69.25 841,285 -0.71(-1.01%)
Feb 28, 2022 70.40 71.20 68.87 69.96 1,181,033 -0.76(-1.07%)
Feb 25, 2022 69.03 70.82 69.56 70.71 544,998 +1.57(+2.27%)
Feb 24, 2022 65.56 69.31 65.09 69.14 737,400 +2.12(+3.16%)
Feb 23, 2022 68.32 69.54 66.75 67.03 718,246 -1.10(-1.62%)
Feb 22, 2022 68.13 68.82 67.32 68.13 961,265 -0.26(-0.38%)
Feb 18, 2022 68.39 0 +0.76(+1.12%)
Feb 17, 2022 67.98 68.53 66.96 67.63 942,308 -0.82(-1.20%)
Feb 16, 2022 65.94 68.57 65.45 68.46 1,035,404 +2.03(+3.05%)
Feb 15, 2022 67.02 67.31 65.70 66.43 709,917 +0.65(+0.98%)
Feb 14, 2022 68.11 68.26 65.52 65.78 1,090,133 -2.31(-3.40%)
Feb 11, 2022 72.52 74.45 67.42 68.10 1,532,531 -3.17(-4.45%)
Feb 10, 2022 70.45 72.62 70.22 71.27 1,138,196 -0.63(-0.87%)
Feb 09, 2022 69.81 71.99 69.81 71.89 1,061,321 +3.22(+4.69%)
Feb 08, 2022 66.50 68.93 65.87 68.68 917,914 +1.68(+2.51%)
Feb 07, 2022 66.84 68.08 65.78 67.00 834,001 -0.25(-0.37%)
Feb 04, 2022 66.52 67.85 66.23 67.24 591,019 +0.57(+0.85%)
Feb 03, 2022 66.30 67.88 66.68 567,490 -0.78(-1.16%)
Feb 02, 2022 67.06 67.92 66.28 67.46 469,268 +0.69(+1.03%)
Feb 01, 2022 66.81 67.19 65.91 66.78 757,633 +0.62(+0.93%)
Jan 31, 2022 66.26 66.16 743,690 +1.90(+2.95%)
Jan 28, 2022 63.27 64.39 61.80 64.26 1,022,446 +1.66(+2.65%)
Jan 27, 2022 64.36 65.18 62.15 62.61 700,096 -1.26(-1.98%)
Jan 26, 2022 65.25 66.74 63.35 63.87 735,167 -0.35(-0.54%)
Jan 25, 2022 65.75 66.05 63.42 64.21 955,917 -2.95(-4.39%)
Jan 24, 2022 65.13 67.22 63.23 67.17 774,810 +1.13(+1.72%)
Jan 21, 2022 66.26 67.49 65.94 66.03 591,714 -0.74(-1.10%)
Jan 20, 2022 67.84 69.29 66.66 66.77 672,464 -1.21(-1.78%)
Jan 19, 2022 69.00 69.52 67.68 67.98 771,988 +0.08(+0.12%)
Jan 18, 2022 69.20 69.39 67.75 67.90 559,113 -2.35(-3.35%)
Jan 14, 2022 70.25 0 -0.05(-0.07%)
Jan 13, 2022 72.81 72.81 70.23 70.30 776,689 -2.75(-3.77%)
Jan 12, 2022 72.85 74.13 72.71 73.06 939,666 +0.54(+0.74%)
Jan 11, 2022 73.10 73.39 71.13 72.52 820,613 -0.63(-0.86%)
Jan 10, 2022 72.38 73.25 71.19 73.15 1,028,766 -0.53(-0.71%)
Jan 07, 2022 75.79 75.83 73.38 73.67 569,276 -2.12(-2.79%)
Jan 06, 2022 74.95 76.40 74.20 75.79 645,206 +0.24(+0.32%)
Jan 05, 2022 78.52 79.03 75.53 75.55 843,475 -3.07(-3.90%)
Jan 04, 2022 80.11 80.76 77.49 78.62 867,483 -1.84(-2.28%)
Jan 03, 2022 83.14 83.36 79.72 80.46 748,486 -2.90(-3.48%)
Dec 31, 2021 84.21 84.86 83.31 83.36 399,214 -1.06(-1.26%)
Dec 30, 2021 83.11 84.82 83.11 84.42 603,924 +1.25(+1.51%)
Dec 29, 2021 81.45 83.27 81.45 83.17 443,410 +1.63(+2.00%)
Dec 28, 2021 82.11 82.63 81.21 81.54 372,927 -0.68(-0.82%)
Dec 27, 2021 79.11 82.43 79.11 82.22 402,815 +2.46(+3.09%)
Dec 23, 2021 78.17 79.98 77.15 79.75 1,041,482 +1.48(+1.89%)
Dec 22, 2021 78.70 79.04 77.84 78.27 972,678 -0.01(-0.01%)
Dec 21, 2021 78.28 78.66 77.09 78.28 749,005 +1.83(+2.39%)
Dec 20, 2021 77.92 78.19 75.96 76.45 632,852 -1.58(-2.02%)
Dec 17, 2021 77.22 78.84 75.98 78.03 2,161,660 -0.23(-0.29%)
Dec 16, 2021 80.56 81.21 77.79 78.26 628,769 -2.39(-2.97%)
Dec 15, 2021 79.69 80.78 78.04 80.66 801,868 +1.26(+1.59%)
Dec 14, 2021 79.87 80.02 77.96 79.39 738,075 -0.96(-1.20%)
Dec 13, 2021 80.36 81.46 79.82 80.36 663,006 +0.05(+0.06%)
Dec 10, 2021 80.10 81.34 79.60 80.31 473,024 +0.31(+0.38%)
Dec 09, 2021 81.69 82.39 79.97 80.00 413,138 -1.60(-1.96%)
Dec 08, 2021 80.94 81.67 79.98 81.60 384,296 +1.21(+1.51%)
Dec 07, 2021 79.13 81.06 78.72 80.39 722,465 +2.18(+2.78%)
Dec 06, 2021 78.22 78.84 76.89 78.21 962,002 -0.31(-0.39%)
Dec 03, 2021 81.08 82.45 77.40 78.52 1,458,955 -2.27(-2.80%)
Dec 02, 2021 80.12 82.11 79.54 80.78 1,807,252 +0.31(+0.38%)
Dec 01, 2021 80.65 83.16 79.70 80.48 17,328,984 +0.02(+0.02%)
Nov 30, 2021 82.60 85.04 80.21 80.46 2,554,256 -2.82(-3.39%)
Nov 29, 2021 82.71 85.26 82.00 83.28 2,587,450 +0.65(+0.78%)
Nov 26, 2021 84.37 86.60 82.40 82.63 4,634,693 +5.88(+7.66%)
Nov 24, 2021 76.32 77.58 75.47 76.75 660,725 -0.37(-0.48%)
Nov 23, 2021 79.49 80.28 76.52 77.12 1,069,959 -3.14(-3.91%)
Nov 22, 2021 83.35 83.69 79.80 80.26 1,887,615 -2.97(-3.57%)
Nov 19, 2021 83.75 85.68 82.30 83.23 652,049 -0.08(-0.10%)
Nov 18, 2021 85.08 86.43 83.14 83.31 580,024 -1.46(-1.72%)
Nov 17, 2021 83.25 84.81 82.53 84.77 576,994 +1.58(+1.90%)
Nov 16, 2021 81.92 83.74 81.72 83.19 383,260 +1.35(+1.65%)
Nov 15, 2021 82.35 83.27 81.65 81.84 341,590 -0.11(-0.13%)
Nov 12, 2021 81.70 82.31 81.49 81.95 311,743 +0.36(+0.44%)
Nov 11, 2021 81.34 82.24 81.02 81.59 358,592 +0.59(+0.72%)
Nov 10, 2021 81.27 81.00 402,262 -1.15(-1.40%)
Nov 09, 2021 83.03 83.29 81.91 82.16 315,727 -0.47(-0.56%)
Nov 08, 2021 81.21 82.91 80.68 82.62 425,259 +1.55(+1.91%)
Nov 05, 2021 80.47 81.21 78.84 81.07 838,097 -0.08(-0.10%)
Nov 04, 2021 80.29 81.46 79.81 81.15 415,072 +0.80(+1.00%)
Nov 03, 2021 81.23 81.79 77.20 80.35 563,904 -0.73(-0.91%)
Nov 02, 2021 81.72 83.28 78.21 81.08 839,143 +0.44(+0.54%)
Nov 01, 2021 79.64 81.21 79.00 80.65 825,532 +0.91(+1.15%)
Oct 29, 2021 78.78 80.49 78.15 79.73 475,099 +0.51(+0.64%)
Oct 28, 2021 77.43 79.47 77.34 79.23 512,239 +2.22(+2.89%)
Oct 27, 2021 78.98 79.11 76.60 77.00 372,442 -1.74(-2.21%)
Oct 26, 2021 78.19 78.74 456,221 +0.63(+0.80%)
Oct 25, 2021 77.65 78.76 76.91 78.12 284,059 +0.33(+0.42%)
Oct 22, 2021 77.71 78.55 77.18 77.79 250,784 +0.06(+0.08%)
Oct 21, 2021 78.50 78.50 76.99 77.73 376,584 -0.47(-0.60%)
Oct 20, 2021 77.56 78.53 77.47 78.19 413,151 +0.96(+1.25%)
Oct 19, 2021 77.36 78.42 77.12 77.23 621,814 +0.27(+0.35%)
Oct 18, 2021 76.52 77.08 75.76 76.96 278,535 +0.28(+0.36%)
Oct 15, 2021 76.00 77.71 75.40 76.69 1,106,540 +0.91(+1.21%)
Oct 14, 2021 75.38 76.31 75.02 75.77 410,431 +1.45(+1.95%)
Oct 13, 2021 74.98 75.64 73.87 74.32 706,380 -0.69(-0.91%)
Oct 12, 2021 76.09 76.78 73.67 75.01 687,419 -0.69(-0.92%)
Oct 11, 2021 76.20 76.69 75.42 75.70 237,194 -0.91(-1.19%)
Oct 08, 2021 77.39 77.81 75.95 76.62 334,145 -0.77(-1.00%)
Oct 07, 2021 76.79 78.41 76.79 77.39 509,194 +0.95(+1.25%)
Oct 06, 2021 76.21 77.82 75.56 76.44 677,063 -0.37(-0.48%)
Oct 05, 2021 76.58 77.92 76.26 76.80 390,295 +0.45(+0.59%)
Oct 04, 2021 77.20 77.58 75.22 76.36 492,776 -1.27(-1.64%)
Oct 01, 2021 77.79 78.09 74.98 77.63 674,095 +0.08(+0.10%)
Sep 30, 2021 79.07 80.23 77.52 77.55 603,203 -0.96(-1.23%)
Sep 29, 2021 79.31 80.18 78.38 78.51 749,822 -0.18(-0.23%)
Sep 28, 2021 78.28 79.08 76.21 78.69 1,375,276 -0.35(-0.44%)
Sep 27, 2021 83.42 83.66 77.96 79.04 877,314 -4.94(-5.89%)
Sep 24, 2021 83.78 84.25 83.09 83.98 580,127 -0.29(-0.34%)
Sep 23, 2021 83.43 84.87 83.31 84.27 473,686 +1.43(+1.73%)
Sep 22, 2021 81.64 83.27 81.24 82.84 581,262 +1.23(+1.51%)
Sep 21, 2021 82.77 82.77 81.34 81.61 406,886 -0.51(-0.62%)
Sep 20, 2021 81.51 82.92 80.55 82.12 627,714 -0.65(-0.78%)
Sep 17, 2021 83.05 83.65 81.79 82.76 1,683,680 +0.09(+0.11%)
Sep 16, 2021 84.66 84.90 82.29 82.67 1,378,590 -1.94(-2.29%)
Sep 15, 2021 85.39 85.85 83.78 84.61 1,402,776 -0.68(-0.79%)
Sep 14, 2021 85.68 85.80 84.67 85.28 622,179 -0.15(-0.17%)
Sep 13, 2021 89.54 89.57 84.54 85.43 904,326 -3.71(-4.17%)
Sep 10, 2021 89.94 90.25 89.03 89.15 524,633 -0.62(-0.69%)
Sep 09, 2021 90.80 91.70 89.70 89.76 325,279 -0.66(-0.72%)
Sep 08, 2021 90.15 90.93 89.61 90.42 449,601 +0.24(+0.26%)
Sep 07, 2021 90.61 90.61 88.90 90.18 646,414 -0.54(-0.59%)
Sep 03, 2021 90.28 91.40 89.76 90.72 444,698 +0.56(+0.62%)
Sep 02, 2021 88.87 90.23 88.63 90.16 673,844 +1.42(+1.60%)
Sep 01, 2021 87.71 88.96 87.03 88.74 379,384 +1.05(+1.20%)
Aug 31, 2021 89.19 89.36 87.06 87.69 615,005 -1.31(-1.47%)
Aug 30, 2021 87.36 89.15 87.36 89.00 319,247 +1.64(+1.87%)
Aug 27, 2021 87.27 88.54 87.17 87.36 364,992 +0.40(+0.46%)
Aug 26, 2021 87.02 87.59 86.13 86.96 292,506 +0.14(+0.16%)
Aug 25, 2021 86.27 86.89 85.51 86.82 597,130 +0.62(+0.71%)
Aug 24, 2021 84.05 86.39 83.68 86.21 922,281 +2.41(+2.88%)
Aug 23, 2021 83.62 84.68 83.57 83.80 346,647 +0.27(+0.32%)
Aug 20, 2021 83.52 84.28 83.20 83.53 435,268 +0.42(+0.50%)
Aug 19, 2021 81.34 83.19 80.88 83.11 671,092 +0.82(+1.00%)
Aug 18, 2021 82.59 83.49 82.07 82.29 315,433 -0.12(-0.14%)
Aug 17, 2021 83.52 83.72 81.73 82.41 452,647 -0.73(-0.88%)
Aug 16, 2021 82.38 83.47 82.10 83.14 584,274 +0.84(+1.03%)
Aug 13, 2021 82.11 82.38 81.73 82.30 373,887 +0.24(+0.29%)
Aug 12, 2021 80.67 82.08 80.58 82.06 524,729 +1.09(+1.35%)
Aug 11, 2021 82.02 82.19 80.40 80.97 456,947 -1.02(-1.25%)
Aug 10, 2021 82.68 82.91 81.61 81.99 767,579 -0.24(-0.29%)
Aug 09, 2021 82.27 82.86 81.79 82.23 587,112 +0.24(+0.29%)
Aug 06, 2021 80.63 82.22 79.75 81.99 934,276 +1.28(+1.59%)
Aug 05, 2021 81.09 82.03 80.31 80.71 583,483 -0.33(-0.40%)
Aug 04, 2021 79.50 81.40 77.78 81.04 908,068 +0.86(+1.08%)
Aug 03, 2021 82.52 83.39 79.64 80.17 1,546,173 -1.71(-2.08%)
Aug 02, 2021 82.31 83.78 81.83 81.88 964,853 +0.25(+0.30%)
Jul 30, 2021 81.27 82.14 80.90 81.63 575,092 +0.35(+0.43%)
Jul 29, 2021 80.95 82.09 80.85 81.29 726,061 +0.43(+0.53%)
Jul 28, 2021 80.04 80.93 80.04 80.86 480,738 +0.67(+0.84%)
Jul 27, 2021 80.32 80.99 79.90 80.18 420,016 -0.07(-0.09%)
Jul 26, 2021 81.66 82.04 80.16 80.25 650,321 -1.48(-1.81%)
Jul 23, 2021 81.22 82.14 81.00 81.73 563,056 +0.84(+1.04%)
Jul 22, 2021 79.65 81.02 79.65 80.89 541,264 +1.30(+1.63%)
Jul 21, 2021 80.33 80.86 79.09 79.59 460,270 -0.74(-0.93%)
Jul 20, 2021 77.96 80.35 77.66 80.33 1,103,748 +2.79(+3.60%)
Jul 19, 2021 76.96 78.06 76.57 77.54 473,568 -0.23(-0.29%)
Jul 16, 2021 78.71 79.30 77.65 77.77 471,552 -1.03(-1.31%)
Jul 15, 2021 79.51 79.71 78.14 78.80 782,124 -0.78(-0.99%)
Jul 14, 2021 78.95 79.67 78.64 79.59 484,349 +0.76(+0.97%)
Jul 13, 2021 78.99 79.45 78.41 78.82 556,084 -0.38(-0.48%)
Jul 12, 2021 80.20 80.39 78.77 79.20 488,945 -0.26(-0.32%)
Jul 09, 2021 78.80 79.54 78.29 79.46 655,940 +1.01(+1.29%)
Jul 08, 2021 77.74 78.78 76.83 78.45 742,604 -0.17(-0.21%)
Jul 07, 2021 77.81 78.62 77.31 78.62 472,296 +1.10(+1.42%)
Jul 06, 2021 77.24 77.63 76.83 77.51 412,580 +0.54(+0.70%)
Jul 02, 2021 76.37 77.00 75.78 76.98 390,968 +1.03(+1.36%)
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.