Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bruker Corp
(NQ:
BRKR
)
64.70
-0.25 (-0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
3.866
3.915
3.702
3.895
823,629
+0.08(+2.03%)
Jan 29, 2009
3.982
4.040
3.818
3.818
477,960
-0.21(-5.28%)
Jan 28, 2009
3.866
4.079
3.847
4.031
589,340
+0.21(+5.57%)
Jan 27, 2009
3.857
3.866
3.702
3.818
979,493
-0.01(-0.25%)
Jan 26, 2009
3.828
3.953
3.760
3.828
310,971
+0.00(+0.00%)
Jan 23, 2009
3.837
4.011
3.789
3.828
465,052
-0.08(-1.98%)
Jan 22, 2009
4.147
4.147
3.876
3.905
329,574
-0.37(-8.60%)
Jan 21, 2009
3.963
4.272
3.886
4.272
554,993
+0.36(+9.14%)
Jan 20, 2009
4.060
4.060
3.876
3.915
456,077
-0.15(-3.80%)
Jan 16, 2009
4.243
4.311
3.915
4.069
689,415
-0.14(-3.22%)
Jan 15, 2009
4.321
4.456
3.924
4.205
1,590,513
-0.17(-3.97%)
Jan 14, 2009
3.190
4.553
3.190
4.379
2,602,808
+1.14(+35.22%)
Jan 13, 2009
3.364
3.383
3.142
3.238
1,692,435
-0.13(-3.74%)
Jan 12, 2009
3.625
3.644
3.344
3.364
1,085,736
-0.21(-5.95%)
Jan 09, 2009
3.973
3.992
3.567
3.576
629,588
-0.41(-10.19%)
Jan 08, 2009
3.953
4.021
3.837
3.982
506,999
-0.01(-0.24%)
Jan 07, 2009
4.050
4.147
3.876
3.992
430,704
-0.14(-3.28%)
Jan 06, 2009
4.147
4.243
3.895
4.127
748,648
+0.15(+3.89%)
Jan 05, 2009
4.282
4.282
3.924
3.973
525,607
-0.26(-6.16%)
Jan 02, 2009
3.963
4.234
3.924
4.234
434,305
+0.33(+8.42%)
Dec 31, 2008
3.828
3.973
3.692
3.905
954,153
+0.08(+2.02%)
Dec 30, 2008
3.673
3.828
3.441
3.828
1,200,285
+0.23(+6.45%)
Dec 29, 2008
3.982
4.089
3.460
3.596
1,430,921
-0.44(-11.00%)
Dec 26, 2008
4.050
4.214
3.876
4.040
315,491
-0.03(-0.71%)
Dec 24, 2008
4.118
4.137
4.021
4.069
173,851
-0.04(-0.94%)
Dec 23, 2008
4.243
4.388
4.089
4.108
373,010
-0.12(-2.75%)
Dec 22, 2008
4.427
4.427
3.973
4.224
505,721
-0.21(-4.79%)
Dec 19, 2008
4.572
4.698
4.263
4.437
931,370
-0.03(-0.65%)
Dec 18, 2008
4.582
4.804
4.350
4.466
551,195
-0.04(-0.86%)
Dec 17, 2008
4.234
4.620
4.224
4.504
384,950
+0.16(+3.79%)
Dec 16, 2008
3.982
4.350
3.866
4.340
734,410
+0.51(+13.38%)
Dec 15, 2008
4.224
4.408
3.741
3.828
666,427
-0.43(-10.00%)
Dec 12, 2008
4.050
4.253
3.895
4.253
787,408
+0.02(+0.46%)
Dec 11, 2008
4.408
4.533
4.137
4.234
482,401
-0.27(-6.01%)
Dec 10, 2008
4.243
4.562
4.243
4.504
479,704
+0.32(+7.62%)
Dec 09, 2008
4.543
4.572
4.147
4.185
794,549
-0.32(-7.08%)
Dec 08, 2008
4.591
4.688
4.379
4.504
746,997
+0.09(+1.97%)
Dec 05, 2008
4.069
4.437
3.992
4.417
518,818
+0.28(+6.78%)
Dec 04, 2008
4.224
4.350
4.079
4.137
646,455
-0.16(-3.82%)
Dec 03, 2008
3.944
4.330
3.518
4.301
1,013,724
+0.63(+17.11%)
Dec 02, 2008
3.663
3.779
3.586
3.673
1,871,141
+0.07(+1.88%)
Dec 01, 2008
4.388
4.408
3.567
3.605
1,516,748
-0.94(-20.64%)
Nov 28, 2008
4.282
4.543
4.282
4.543
307,707
+0.27(+6.33%)
Nov 26, 2008
3.924
4.369
3.799
4.272
1,059,657
+0.33(+8.33%)
Nov 25, 2008
4.263
4.350
3.654
3.944
813,122
-0.30(-7.06%)
Nov 24, 2008
3.422
4.253
3.306
4.243
917,727
+0.90(+26.88%)
Nov 21, 2008
3.306
3.383
2.968
3.344
1,338,285
+0.09(+2.67%)
Nov 20, 2008
3.924
4.147
3.112
3.257
1,630,622
-0.71(-17.80%)
Nov 19, 2008
3.992
4.350
3.953
3.963
662,542
-0.15(-3.76%)
Nov 18, 2008
4.195
4.253
3.944
4.118
697,428
-0.08(-1.84%)
Nov 17, 2008
4.427
4.524
4.166
4.195
461,637
-0.26(-5.86%)
Nov 14, 2008
4.843
5.036
4.437
4.456
913,550
-0.44(-9.07%)
Nov 13, 2008
4.166
4.920
4.118
4.901
750,540
+0.74(+17.91%)
Nov 12, 2008
4.678
4.843
4.127
4.156
1,044,290
-0.60(-12.60%)
Nov 11, 2008
4.881
4.930
4.601
4.756
616,577
-0.28(-5.57%)
Nov 10, 2008
5.055
5.365
4.997
5.036
614,407
-0.10(-1.88%)
Nov 07, 2008
5.413
5.452
5.007
5.133
1,043,521
-0.17(-3.28%)
Nov 06, 2008
5.345
5.684
5.278
5.307
1,088,023
-0.16(-3.00%)
Nov 05, 2008
5.297
6.060
5.094
5.471
1,886,090
+0.28(+5.40%)
Nov 04, 2008
5.162
5.558
4.939
5.191
2,556,606
+0.77(+17.51%)
Nov 03, 2008
4.321
4.427
4.040
4.417
2,043,810
+0.46(+11.74%)
Oct 31, 2008
3.596
4.089
3.286
3.953
4,428,455
+0.42(+11.75%)
Oct 30, 2008
5.026
5.210
3.354
3.538
5,703,363
-1.47(-29.34%)
Oct 29, 2008
5.684
6.003
5.007
5.007
1,237,720
-0.66(-11.60%)
Oct 28, 2008
5.983
6.244
5.606
5.664
1,175,607
-0.25(-4.25%)
Oct 27, 2008
6.718
6.737
5.906
5.916
473,122
-0.74(-11.18%)
Oct 24, 2008
6.960
6.969
6.505
6.660
606,648
-0.70(-9.46%)
Oct 23, 2008
8.033
8.390
7.201
7.356
642,918
-0.63(-7.87%)
Oct 22, 2008
8.555
8.903
7.926
7.984
370,586
-0.76(-8.73%)
Oct 21, 2008
8.719
9.106
8.632
8.748
403,933
-0.11(-1.20%)
Oct 20, 2008
9.028
9.164
8.796
8.854
914,510
+0.02(+0.22%)
Oct 17, 2008
8.700
10.01
8.477
8.835
432,863
-0.10(-1.08%)
Oct 16, 2008
8.787
9.192
8.487
8.932
915,054
+0.23(+2.67%)
Oct 15, 2008
9.318
10.09
8.680
8.700
454,978
-1.22(-12.28%)
Oct 14, 2008
10.29
10.45
9.782
9.917
749,861
-0.05(-0.48%)
Oct 13, 2008
9.338
9.985
9.213
9.966
758,479
+0.97(+10.74%)
Oct 10, 2008
8.700
9.241
7.878
8.999
1,273,371
+0.13(+1.42%)
Oct 09, 2008
9.763
10.17
8.845
8.874
829,343
-0.75(-7.83%)
Oct 08, 2008
9.908
10.13
9.231
9.627
1,550,239
-0.53(-5.23%)
Oct 07, 2008
11.02
11.25
10.06
10.16
649,081
-0.73(-6.74%)
Oct 06, 2008
11.60
11.60
10.42
10.89
837,678
-0.92(-7.77%)
Oct 03, 2008
12.21
12.57
11.80
11.81
399,571
-0.22(-1.85%)
Oct 02, 2008
12.66
12.81
12.00
12.03
408,454
-0.72(-5.68%)
Oct 01, 2008
12.83
13.18
12.61
12.76
406,696
-0.13(-0.98%)
Sep 30, 2008
12.57
13.10
12.29
12.88
1,070,929
+0.27(+2.15%)
Sep 29, 2008
13.70
13.84
12.61
12.61
339,756
-1.23(-8.87%)
Sep 26, 2008
13.54
13.88
13.34
13.84
428,658
+0.07(+0.49%)
Sep 25, 2008
13.65
14.02
13.55
13.77
401,758
+0.18(+1.35%)
Sep 24, 2008
13.92
14.07
13.43
13.59
716,707
-0.24(-1.75%)
Sep 23, 2008
14.48
14.70
13.71
13.83
550,674
-0.61(-4.22%)
Sep 22, 2008
15.04
15.35
14.35
14.44
433,627
-0.73(-4.84%)
Sep 19, 2008
14.68
15.31
14.35
15.18
1,804,088
+1.11(+7.90%)
Sep 18, 2008
13.64
14.34
12.78
14.06
1,382,305
+0.69(+5.13%)
Sep 17, 2008
14.11
14.25
13.35
13.38
1,328,531
-0.87(-6.11%)
Sep 16, 2008
14.18
14.45
13.79
14.25
673,476
-0.15(-1.07%)
Sep 15, 2008
14.89
14.89
14.03
14.40
1,089,069
-0.36(-2.42%)
Sep 12, 2008
15.38
15.54
14.58
14.76
912,162
-0.70(-4.50%)
Sep 11, 2008
15.54
15.54
15.16
15.46
482,990
-0.11(-0.68%)
Sep 10, 2008
15.37
15.93
15.25
15.56
632,662
+0.23(+1.51%)
Sep 09, 2008
16.22
16.22
15.33
15.33
980,942
-0.90(-5.54%)
Sep 08, 2008
15.95
16.65
15.54
16.23
756,807
+0.76(+4.94%)
Sep 05, 2008
15.49
15.61
14.98
15.47
805,956
-0.27(-1.72%)
Sep 04, 2008
16.20
16.33
15.51
15.74
759,237
-0.61(-3.73%)
Sep 03, 2008
16.07
16.55
15.95
16.35
1,672,478
+0.27(+1.68%)
Sep 02, 2008
14.90
16.16
14.90
16.07
2,507,645
+1.15(+7.71%)
Aug 29, 2008
15.32
15.39
14.92
14.92
1,265,615
-0.42(-2.71%)
Aug 28, 2008
14.26
15.42
14.20
15.34
821,278
+1.08(+7.59%)
Aug 27, 2008
13.92
14.50
13.63
14.26
363,717
+0.31(+2.22%)
Aug 26, 2008
13.93
14.02
13.84
13.95
353,344
+0.02(+0.14%)
Aug 25, 2008
14.26
14.49
13.85
13.93
305,202
-0.38(-2.64%)
Aug 22, 2008
14.08
14.37
13.85
14.31
278,033
+0.25(+1.79%)
Aug 21, 2008
14.36
14.36
13.77
14.05
272,710
-0.43(-2.94%)
Aug 20, 2008
14.63
14.71
14.30
14.48
261,731
-0.13(-0.86%)
Aug 19, 2008
14.33
14.87
14.12
14.61
705,037
+0.20(+1.41%)
Aug 18, 2008
14.78
14.79
14.26
14.40
414,235
-0.35(-2.36%)
Aug 15, 2008
15.15
15.15
14.58
14.75
489,556
-0.30(-1.99%)
Aug 14, 2008
14.47
15.11
14.31
15.05
597,991
+0.47(+3.25%)
Aug 13, 2008
14.46
14.62
14.16
14.58
561,454
+0.12(+0.80%)
Aug 12, 2008
14.14
14.68
13.85
14.46
775,954
+0.25(+1.77%)
Aug 11, 2008
13.98
14.26
13.66
14.21
373,457
+0.23(+1.66%)
Aug 08, 2008
13.62
14.04
13.51
13.98
636,718
+0.40(+2.92%)
Aug 07, 2008
13.48
13.77
13.48
13.58
410,410
+0.00(+0.00%)
Aug 06, 2008
13.49
13.89
13.44
13.58
492,879
+0.14(+1.08%)
Aug 05, 2008
13.17
13.59
12.85
13.44
704,149
+0.34(+2.58%)
Aug 04, 2008
13.45
13.45
12.95
13.10
625,675
-0.30(-2.24%)
Aug 01, 2008
13.51
13.65
13.29
13.40
1,148,849
+0.04(+0.29%)
Jul 31, 2008
11.77
13.83
11.77
13.36
1,618,372
+1.87(+16.23%)
Jul 30, 2008
11.58
11.72
11.28
11.49
262,788
+0.03(+0.25%)
Jul 29, 2008
11.46
11.60
11.17
11.46
233,655
+0.16(+1.45%)
Jul 28, 2008
11.55
11.60
11.15
11.30
340,798
-0.29(-2.50%)
Jul 25, 2008
11.64
11.65
11.44
11.59
358,534
+0.03(+0.25%)
Jul 24, 2008
11.50
11.57
11.43
11.56
427,086
+0.00(+0.00%)
Jul 23, 2008
11.45
11.71
11.45
11.56
375,916
-0.20(-1.73%)
Jul 22, 2008
11.30
11.77
11.22
11.76
340,219
+0.45(+4.02%)
Jul 21, 2008
11.44
11.47
11.15
11.31
483,186
-0.14(-1.18%)
Jul 18, 2008
11.41
11.58
11.36
11.44
365,518
+0.10(+0.85%)
Jul 17, 2008
11.70
11.80
11.25
11.35
419,476
-0.33(-2.81%)
Jul 16, 2008
11.75
11.84
11.47
11.68
370,376
-0.05(-0.41%)
Jul 15, 2008
11.80
11.95
11.50
11.73
342,842
-0.25(-2.10%)
Jul 14, 2008
12.30
12.30
11.72
11.98
458,976
-0.20(-1.67%)
Jul 11, 2008
12.34
12.40
11.89
12.18
345,548
-0.30(-2.40%)
Jul 10, 2008
12.41
12.53
12.15
12.48
284,327
+0.06(+0.47%)
Jul 09, 2008
12.89
12.95
12.41
12.42
476,369
-0.44(-3.46%)
Jul 08, 2008
12.44
12.88
12.17
12.87
473,037
+0.43(+3.42%)
Jul 07, 2008
12.44
12.58
12.25
12.44
412,610
+0.13(+1.02%)
Jul 04, 2008
12.38
12.49
12.29
12.31
305,125
+0.00(+0.00%)
Jul 03, 2008
12.38
12.49
12.29
12.31
305,125
-0.07(-0.55%)
Jul 02, 2008
12.26
12.50
12.10
12.38
684,955
+0.07(+0.55%)
Jul 01, 2008
12.31
12.59
12.14
12.31
844,226
-0.11(-0.86%)
Jun 30, 2008
12.45
12.52
12.39
12.42
872,178
-0.12(-0.93%)
Jun 27, 2008
12.48
12.67
12.42
12.54
1,696,976
+0.07(+0.54%)
Jun 26, 2008
12.33
12.62
12.33
12.47
655,318
-0.02(-0.16%)
Jun 25, 2008
12.43
12.55
12.32
12.49
874,388
+0.07(+0.55%)
Jun 24, 2008
12.45
12.73
12.29
12.42
618,291
-0.15(-1.23%)
Jun 23, 2008
12.59
13.05
12.40
12.58
765,913
+0.09(+0.70%)
Jun 20, 2008
12.38
12.92
12.32
12.49
1,079,388
-0.02(-0.15%)
Jun 19, 2008
11.90
12.56
11.63
12.51
1,259,172
+0.65(+5.46%)
Jun 18, 2008
11.62
11.92
11.55
11.86
930,081
+0.23(+2.00%)
Jun 17, 2008
11.71
11.73
11.55
11.63
457,431
-0.02(-0.17%)
Jun 16, 2008
11.66
11.74
11.59
11.65
309,636
-0.08(-0.66%)
Jun 13, 2008
11.84
11.91
11.60
11.73
399,409
+0.02(+0.17%)
Jun 12, 2008
11.48
11.91
11.48
11.71
596,932
+0.34(+2.98%)
Jun 11, 2008
11.29
11.60
11.21
11.37
579,083
+0.07(+0.60%)
Jun 10, 2008
11.20
11.39
11.15
11.30
877,232
+0.09(+0.78%)
Jun 09, 2008
11.18
11.35
11.15
11.21
588,730
+0.05(+0.43%)
Jun 06, 2008
11.31
11.41
11.16
11.16
637,203
-0.24(-2.12%)
Jun 05, 2008
11.18
11.64
11.16
11.41
574,389
+0.23(+2.08%)
Jun 04, 2008
11.05
11.40
11.04
11.17
543,995
+0.04(+0.35%)
Jun 03, 2008
11.20
11.32
11.04
11.14
729,116
-0.04(-0.35%)
Jun 02, 2008
11.23
11.40
11.04
11.17
671,890
-0.08(-0.69%)
May 30, 2008
11.42
11.42
11.14
11.25
372,448
-0.14(-1.19%)
May 29, 2008
11.45
11.64
11.32
11.39
578,714
-0.22(-1.92%)
May 28, 2008
11.62
11.70
11.48
11.61
557,358
+0.02(+0.17%)
May 27, 2008
11.47
11.59
11.26
11.59
320,328
+0.15(+1.35%)
May 26, 2008
11.81
11.84
11.23
11.44
440,853
+0.00(+0.00%)
May 23, 2008
11.81
11.84
11.23
11.44
440,853
-0.37(-3.11%)
May 22, 2008
11.70
11.90
11.56
11.80
551,851
+0.13(+1.08%)
May 21, 2008
11.72
11.82
11.53
11.68
1,034,168
-0.06(-0.49%)
May 20, 2008
11.70
11.89
11.62
11.73
590,187
+0.01(+0.08%)
May 19, 2008
11.74
11.94
11.55
11.73
572,956
-0.11(-0.90%)
May 16, 2008
12.07
12.08
11.54
11.83
627,348
-0.18(-1.53%)
May 15, 2008
12.01
12.08
11.89
12.02
459,707
-0.06(-0.48%)
May 14, 2008
12.10
12.28
12.06
12.07
706,071
-0.03(-0.24%)
May 13, 2008
12.03
12.28
11.90
12.10
1,218,674
+0.06(+0.48%)
May 12, 2008
11.55
12.04
11.55
12.04
1,062,643
+0.56(+4.88%)
May 09, 2008
11.55
11.57
11.20
11.48
825,215
-0.14(-1.25%)
May 08, 2008
11.56
11.85
11.50
11.63
749,792
+0.02(+0.17%)
May 07, 2008
11.20
11.96
11.02
11.61
1,248,865
+0.41(+3.62%)
May 06, 2008
11.80
11.80
11.12
11.20
1,305,487
-0.72(-6.00%)
May 05, 2008
11.64
12.14
11.20
11.92
795,892
+0.05(+0.41%)
May 02, 2008
12.04
12.22
11.81
11.87
457,935
-0.15(-1.21%)
May 01, 2008
11.73
12.28
11.73
12.02
702,681
+0.30(+2.56%)
Apr 30, 2008
11.88
12.03
11.65
11.72
356,380
-0.08(-0.66%)
Apr 29, 2008
11.73
11.96
11.70
11.79
397,572
-0.04(-0.33%)
Apr 28, 2008
12.04
12.04
11.73
11.83
458,067
-0.04(-0.33%)
Apr 25, 2008
11.84
12.01
11.73
11.87
524,924
+0.10(+0.82%)
Apr 24, 2008
11.60
11.87
11.21
11.77
1,059,732
+0.15(+1.33%)
Apr 23, 2008
11.55
11.97
11.44
11.62
1,958,862
+0.05(+0.42%)
Apr 22, 2008
12.47
12.87
11.21
11.57
4,889,124
-3.48(-23.12%)
Apr 21, 2008
15.01
15.17
14.44
15.05
503,095
+0.44(+2.98%)
Apr 18, 2008
14.81
15.03
14.51
14.62
514,265
+0.09(+0.60%)
Apr 17, 2008
14.36
14.72
14.21
14.53
523,178
-0.03(-0.20%)
Apr 16, 2008
13.84
14.65
13.77
14.56
767,775
+0.88(+6.43%)
Apr 15, 2008
13.81
13.81
13.41
13.68
996,568
-0.12(-0.84%)
Apr 14, 2008
13.87
14.01
13.32
13.79
1,026,179
-0.08(-0.56%)
Apr 11, 2008
13.78
15.32
13.73
13.87
1,455,741
-1.50(-9.75%)
Apr 10, 2008
15.36
15.70
15.09
15.37
358,143
-0.03(-0.19%)
Apr 09, 2008
15.63
15.82
15.24
15.40
591,931
-0.15(-0.99%)
Apr 08, 2008
15.37
15.60
14.96
15.55
609,671
-0.07(-0.43%)
Apr 07, 2008
15.01
15.74
15.01
15.62
866,042
+0.64(+4.26%)
Apr 04, 2008
15.09
15.09
14.60
14.98
615,053
-0.07(-0.45%)
Apr 03, 2008
15.34
15.41
15.01
15.05
968,755
-0.40(-2.57%)
Apr 02, 2008
15.72
15.74
15.32
15.45
850,541
-0.16(-1.05%)
Apr 01, 2008
15.13
16.04
14.87
15.61
1,521,191
+0.73(+4.94%)
Mar 31, 2008
15.12
15.20
14.55
14.88
535,844
-0.30(-1.97%)
Mar 28, 2008
15.18
15.47
14.97
15.18
569,786
+0.16(+1.10%)
Mar 27, 2008
15.07
15.22
14.66
15.01
630,910
+0.03(+0.19%)
Mar 26, 2008
15.64
15.70
14.76
14.98
1,134,585
-0.80(-5.08%)
Mar 25, 2008
14.83
16.10
14.50
15.78
1,452,528
+1.06(+7.22%)
Mar 24, 2008
14.52
14.88
14.28
14.72
1,742,706
+0.22(+1.53%)
Mar 21, 2008
14.21
14.58
13.92
14.50
2,033,170
+0.00(+0.00%)
Mar 20, 2008
14.21
14.58
13.92
14.50
2,033,170
+0.43(+3.02%)
Mar 19, 2008
14.91
15.29
14.04
14.07
990,825
-0.83(-5.58%)
Mar 18, 2008
14.15
14.92
13.80
14.91
1,108,482
+1.20(+8.74%)
Mar 17, 2008
13.50
13.78
13.06
13.71
958,358
+0.15(+1.14%)
Mar 14, 2008
14.40
14.40
13.41
13.55
694,519
-0.55(-3.91%)
Mar 13, 2008
13.67
14.40
13.65
14.10
1,441,096
+0.30(+2.17%)
Mar 12, 2008
14.10
14.34
13.67
13.80
674,338
-0.21(-1.52%)
Mar 11, 2008
14.08
14.39
13.63
14.02
1,011,561
+0.13(+0.90%)
Mar 10, 2008
14.05
14.09
13.51
13.89
948,588
-0.11(-0.76%)
Mar 07, 2008
13.52
14.26
13.32
14.00
1,474,799
+0.44(+3.28%)
Mar 06, 2008
14.50
14.59
13.51
13.55
1,681,576
-1.03(-7.09%)
Mar 05, 2008
14.35
14.62
14.11
14.59
1,223,407
+0.25(+1.75%)
Mar 04, 2008
13.56
14.62
13.45
14.33
2,661,775
+0.81(+6.00%)
Mar 03, 2008
13.19
13.80
12.94
13.52
1,789,127
+0.31(+2.34%)
Feb 29, 2008
12.28
13.28
12.28
13.21
1,617,599
+0.77(+6.22%)
Feb 28, 2008
12.73
14.23
12.29
12.44
2,642,307
+0.63(+5.32%)
Feb 27, 2008
10.91
11.93
10.74
11.81
1,474,228
+1.01(+9.40%)
Feb 26, 2008
10.41
10.92
10.41
10.80
861,138
+0.30(+2.85%)
Feb 25, 2008
10.13
10.68
10.05
10.50
297,267
+0.39(+3.82%)
Feb 22, 2008
10.07
10.15
9.927
10.11
392,943
+0.08(+0.77%)
Feb 21, 2008
9.869
10.14
9.714
10.03
594,982
+0.21(+2.17%)
Feb 20, 2008
9.598
9.927
9.531
9.821
309,412
+0.17(+1.80%)
Feb 19, 2008
9.454
9.734
9.318
9.647
419,522
+0.33(+3.53%)
Feb 18, 2008
9.975
10.16
9.299
9.318
497,838
+0.00(+0.00%)
Feb 15, 2008
9.975
10.16
9.299
9.318
497,838
-0.66(-6.59%)
Feb 14, 2008
10.43
10.44
9.763
9.975
416,197
-0.45(-4.36%)
Feb 13, 2008
10.09
10.48
10.06
10.43
318,666
+0.44(+4.45%)
Feb 12, 2008
9.801
10.08
9.801
9.985
341,101
+0.21(+2.18%)
Feb 11, 2008
9.850
9.917
9.618
9.772
327,219
-0.04(-0.39%)
Feb 08, 2008
9.840
9.946
9.569
9.811
232,591
-0.03(-0.29%)
Feb 07, 2008
9.540
9.966
9.531
9.840
496,215
+0.22(+2.31%)
Feb 06, 2008
9.637
9.908
9.492
9.618
621,319
+0.02(+0.20%)
Feb 05, 2008
10.11
10.15
9.598
9.598
238,367
-0.71(-6.85%)
Feb 04, 2008
10.24
10.35
10.09
10.30
303,885
+0.02(+0.19%)
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
.