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
)
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:
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 31, 2007
7.081
7.255
7.052
7.207
169,653
+0.12(+1.64%)
Jan 30, 2007
7.207
7.255
7.081
7.091
63,878
-0.07(-0.95%)
Jan 29, 2007
6.994
7.333
6.994
7.158
206,043
+0.10(+1.37%)
Jan 26, 2007
7.149
7.149
6.839
7.062
141,139
-0.03(-0.41%)
Jan 25, 2007
7.333
7.333
7.013
7.091
206,389
-0.21(-2.91%)
Jan 24, 2007
7.255
7.371
7.091
7.304
76,459
+0.04(+0.53%)
Jan 23, 2007
7.342
7.400
7.216
7.265
142,317
-0.06(-0.79%)
Jan 22, 2007
7.158
7.478
7.071
7.323
241,570
+0.14(+1.88%)
Jan 19, 2007
7.120
7.265
7.081
7.187
72,380
+0.05(+0.68%)
Jan 18, 2007
7.110
7.323
7.091
7.139
192,579
+0.00(+0.00%)
Jan 17, 2007
7.178
7.284
7.110
7.139
285,092
-0.08(-1.07%)
Jan 16, 2007
7.594
7.642
7.149
7.216
153,261
-0.32(-4.24%)
Jan 12, 2007
7.603
7.681
7.497
7.536
119,800
-0.05(-0.64%)
Jan 11, 2007
7.236
7.603
7.207
7.584
128,234
+0.38(+5.23%)
Jan 10, 2007
7.323
7.333
7.120
7.207
85,417
-0.17(-2.36%)
Jan 09, 2007
6.955
7.429
6.955
7.381
271,449
+0.42(+5.97%)
Jan 08, 2007
7.052
7.052
6.839
6.965
240,107
-0.06(-0.83%)
Jan 05, 2007
7.052
7.149
6.965
7.023
372,467
-0.08(-1.09%)
Jan 04, 2007
7.004
7.129
6.868
7.100
194,793
+0.10(+1.38%)
Jan 03, 2007
7.255
7.255
6.878
7.004
345,880
-0.26(-3.60%)
Dec 29, 2006
7.129
7.265
7.110
7.265
187,738
+0.11(+1.49%)
Dec 28, 2006
7.255
7.255
7.149
7.158
85,100
-0.09(-1.20%)
Dec 27, 2006
7.284
7.352
7.158
7.245
134,417
+0.01(+0.13%)
Dec 26, 2006
7.158
7.323
7.139
7.236
125,298
+0.07(+0.94%)
Dec 22, 2006
6.994
7.245
6.984
7.168
118,026
+0.15(+2.07%)
Dec 21, 2006
7.207
7.274
6.975
7.023
135,207
-0.16(-2.29%)
Dec 20, 2006
7.081
7.255
7.062
7.187
204,157
+0.10(+1.36%)
Dec 19, 2006
6.917
7.091
6.868
7.091
211,945
+0.14(+1.95%)
Dec 18, 2006
7.545
7.642
6.917
6.955
317,184
-0.74(-9.56%)
Dec 15, 2006
7.671
7.758
7.632
7.690
212,688
+0.04(+0.51%)
Dec 14, 2006
7.594
7.749
7.555
7.652
109,466
+0.10(+1.28%)
Dec 13, 2006
7.739
7.739
7.507
7.555
309,722
-0.16(-2.13%)
Dec 12, 2006
7.719
7.739
7.584
7.719
100,479
+0.02(+0.25%)
Dec 11, 2006
7.681
7.739
7.516
7.700
189,412
-0.02(-0.25%)
Dec 08, 2006
7.719
7.768
7.536
7.719
175,686
-0.01(-0.13%)
Dec 07, 2006
7.681
7.855
7.613
7.729
217,021
+0.06(+0.76%)
Dec 06, 2006
7.700
7.758
7.584
7.671
69,299
-0.07(-0.87%)
Dec 05, 2006
7.603
7.758
7.545
7.739
147,313
+0.13(+1.65%)
Dec 04, 2006
7.487
7.632
7.478
7.613
357,173
+0.13(+1.68%)
Dec 01, 2006
7.478
7.526
7.236
7.487
249,760
+0.01(+0.13%)
Nov 30, 2006
7.584
7.584
7.410
7.478
157,956
-0.13(-1.65%)
Nov 29, 2006
7.400
7.671
7.371
7.603
175,590
+0.26(+3.56%)
Nov 28, 2006
7.149
7.391
7.091
7.342
251,467
+0.14(+1.88%)
Nov 27, 2006
7.632
7.652
7.062
7.207
347,258
-0.48(-6.29%)
Nov 24, 2006
7.700
7.749
7.565
7.690
43,429
-0.09(-1.12%)
Nov 22, 2006
7.894
7.903
7.594
7.778
84,756
-0.11(-1.35%)
Nov 21, 2006
7.623
7.903
7.623
7.884
115,653
+0.23(+3.03%)
Nov 20, 2006
7.623
7.719
7.545
7.652
184,908
+0.01(+0.13%)
Nov 17, 2006
7.961
7.961
7.497
7.642
137,164
-0.32(-4.01%)
Nov 16, 2006
8.106
8.193
7.845
7.961
163,286
-0.11(-1.32%)
Nov 15, 2006
7.739
8.087
7.652
8.068
369,071
+0.33(+4.25%)
Nov 14, 2006
7.671
7.749
7.497
7.739
217,980
+0.07(+0.88%)
Nov 13, 2006
7.623
7.729
7.497
7.671
259,362
-0.07(-0.87%)
Nov 10, 2006
7.507
7.739
7.420
7.739
188,444
+0.21(+2.83%)
Nov 09, 2006
7.681
7.681
7.410
7.526
193,397
-0.15(-2.02%)
Nov 08, 2006
7.565
7.710
7.497
7.681
106,495
+0.07(+0.89%)
Nov 07, 2006
7.545
7.710
7.478
7.613
180,326
+0.06(+0.77%)
Nov 06, 2006
7.565
7.661
7.516
7.555
270,308
-0.13(-1.64%)
Nov 03, 2006
7.516
7.739
7.478
7.681
248,228
+0.21(+2.85%)
Nov 02, 2006
7.565
7.749
6.483
7.468
510,431
+0.00(+0.00%)
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
.