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
)
78.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2010
14.83
15.00
14.67
14.79
977,889
+0.04(+0.26%)
Apr 29, 2010
14.81
15.33
14.66
14.75
1,203,544
+0.09(+0.59%)
Apr 28, 2010
14.51
14.77
14.47
14.67
932,498
+0.28(+1.95%)
Apr 27, 2010
14.80
14.81
14.37
14.38
461,723
-0.47(-3.19%)
Apr 26, 2010
14.73
14.99
14.73
14.86
378,821
+0.14(+0.92%)
Apr 23, 2010
14.61
14.87
14.48
14.72
464,429
+0.22(+1.53%)
Apr 22, 2010
14.75
14.80
14.37
14.50
745,203
-0.36(-2.41%)
Apr 21, 2010
15.12
15.31
14.76
14.86
366,451
-0.19(-1.28%)
Apr 20, 2010
14.78
15.08
14.66
15.05
513,232
+0.40(+2.71%)
Apr 19, 2010
14.70
14.80
14.52
14.66
429,091
-0.05(-0.33%)
Apr 16, 2010
14.82
14.94
14.51
14.70
643,916
-0.11(-0.72%)
Apr 15, 2010
14.82
14.91
14.66
14.81
794,351
-0.02(-0.13%)
Apr 14, 2010
14.39
14.85
14.38
14.83
651,559
+0.55(+3.86%)
Apr 13, 2010
14.47
14.52
14.12
14.28
690,015
-0.15(-1.07%)
Apr 12, 2010
14.73
14.81
14.37
14.43
1,835,858
+0.43(+3.04%)
Apr 09, 2010
14.03
14.14
13.93
14.01
625,580
-0.01(-0.07%)
Apr 08, 2010
14.06
14.13
13.93
14.02
568,231
-0.04(-0.28%)
Apr 07, 2010
14.17
14.24
13.93
14.06
683,251
-0.17(-1.22%)
Apr 06, 2010
14.41
14.44
14.11
14.23
488,810
-0.08(-0.54%)
Apr 05, 2010
14.15
14.40
14.01
14.31
679,427
+0.15(+1.09%)
Apr 01, 2010
14.25
14.15
14.15
14.15
660,047
-0.02(-0.14%)
Mar 31, 2010
14.14
14.27
14.07
14.17
1,002,753
-0.01(-0.07%)
Mar 30, 2010
14.13
14.27
14.03
14.18
531,335
+0.00(+0.00%)
Mar 29, 2010
14.23
14.49
14.12
14.18
716,414
-0.04(-0.27%)
Mar 26, 2010
14.28
14.40
14.12
14.22
1,170,490
+0.02(+0.14%)
Mar 25, 2010
14.20
14.34
14.06
14.20
1,367,860
+0.12(+0.82%)
Mar 24, 2010
13.34
14.14
13.34
14.08
2,101,574
+0.74(+5.58%)
Mar 23, 2010
13.05
13.38
13.02
13.34
834,305
+0.29(+2.22%)
Mar 22, 2010
12.66
13.14
12.44
13.05
2,056,023
+0.37(+2.90%)
Mar 19, 2010
13.48
13.57
12.68
12.68
2,125,696
-0.73(-5.41%)
Mar 18, 2010
13.78
13.83
13.30
13.41
2,354,314
-0.73(-5.13%)
Mar 17, 2010
14.07
14.22
13.94
14.13
679,322
-0.02(-0.14%)
Mar 16, 2010
13.65
14.20
13.57
14.15
1,291,444
+0.61(+4.50%)
Mar 15, 2010
13.41
13.63
13.31
13.54
695,813
+0.14(+1.01%)
Mar 12, 2010
13.51
13.74
13.32
13.41
787,089
-0.05(-0.36%)
Mar 11, 2010
13.43
13.60
13.25
13.46
496,423
-0.08(-0.57%)
Mar 10, 2010
13.56
13.90
13.42
13.53
782,536
+0.04(+0.29%)
Mar 09, 2010
13.80
13.81
13.48
13.49
1,303,043
-0.35(-2.52%)
Mar 08, 2010
13.32
13.90
13.32
13.84
1,244,659
+0.53(+4.00%)
Mar 05, 2010
12.83
13.39
12.72
13.31
1,328,714
+0.55(+4.32%)
Mar 04, 2010
12.77
13.00
12.54
12.76
1,510,029
-0.22(-1.71%)
Mar 03, 2010
12.75
13.18
12.75
12.98
573,035
+0.09(+0.68%)
Mar 02, 2010
12.42
12.95
12.42
12.89
1,014,258
+0.45(+3.65%)
Mar 01, 2010
12.18
12.53
12.09
12.44
1,095,761
+0.35(+2.88%)
Feb 26, 2010
12.55
12.58
12.07
12.09
1,157,247
-0.36(-2.87%)
Feb 25, 2010
12.97
13.24
12.45
12.45
1,179,209
-0.70(-5.30%)
Feb 24, 2010
12.86
13.22
12.79
13.15
426,591
+0.28(+2.18%)
Feb 23, 2010
13.04
13.09
12.77
12.87
439,518
-0.17(-1.34%)
Feb 22, 2010
12.95
13.12
12.80
13.04
325,530
+0.10(+0.75%)
Feb 19, 2010
13.04
13.06
12.85
12.94
660,429
-0.09(-0.67%)
Feb 18, 2010
12.64
13.08
12.64
13.03
616,703
+0.42(+3.30%)
Feb 17, 2010
12.57
12.65
12.52
12.61
249,690
+0.10(+0.77%)
Feb 16, 2010
12.68
12.68
12.43
12.52
347,083
-0.13(-0.99%)
Feb 12, 2010
12.25
12.64
12.64
12.64
503,021
+0.27(+2.19%)
Feb 11, 2010
12.11
12.39
12.04
12.37
235,254
+0.24(+1.99%)
Feb 10, 2010
12.42
12.46
12.08
12.13
324,424
-0.29(-2.34%)
Feb 09, 2010
12.54
12.60
12.29
12.42
352,491
+0.07(+0.55%)
Feb 08, 2010
12.47
12.75
12.26
12.35
449,291
-0.06(-0.47%)
Feb 05, 2010
12.19
12.72
12.12
12.41
991,538
+0.54(+4.56%)
Feb 04, 2010
12.24
12.29
11.71
11.87
637,313
-0.43(-3.46%)
Feb 03, 2010
12.34
12.52
12.06
12.30
305,897
-0.13(-1.01%)
Feb 02, 2010
12.30
12.73
12.19
12.42
484,599
+0.10(+0.78%)
Feb 01, 2010
11.93
12.39
11.84
12.32
686,689
+0.45(+3.83%)
Jan 29, 2010
11.92
12.03
11.78
11.87
452,613
-0.02(-0.16%)
Jan 28, 2010
12.21
12.21
11.78
11.89
696,120
-0.28(-2.30%)
Jan 27, 2010
12.19
12.26
11.99
12.17
724,882
-0.04(-0.32%)
Jan 26, 2010
12.64
12.73
12.21
12.21
640,413
-0.50(-3.96%)
Jan 25, 2010
12.72
12.91
12.46
12.71
610,735
+0.13(+1.00%)
Jan 22, 2010
12.77
12.91
12.44
12.59
726,311
-0.23(-1.81%)
Jan 21, 2010
12.82
12.99
12.65
12.82
894,319
-0.03(-0.26%)
Jan 20, 2010
12.97
13.06
12.72
12.85
770,887
-0.36(-2.75%)
Jan 19, 2010
13.20
13.40
12.88
13.21
481,170
-0.04(-0.29%)
Jan 15, 2010
13.37
13.25
13.25
13.25
895,018
-0.09(-0.65%)
Jan 14, 2010
12.92
13.45
12.92
13.34
1,088,773
+0.34(+2.60%)
Jan 13, 2010
12.86
13.07
12.42
13.00
1,459,689
+0.24(+1.90%)
Jan 12, 2010
13.25
13.30
12.68
12.76
777,789
-0.66(-4.90%)
Jan 11, 2010
13.21
13.42
13.01
13.42
523,502
+0.40(+3.05%)
Jan 08, 2010
12.95
13.09
12.90
13.02
668,230
+0.02(+0.15%)
Jan 07, 2010
12.65
13.18
12.42
13.00
1,740,981
+0.36(+2.83%)
Jan 06, 2010
12.05
12.70
12.01
12.64
723,842
+0.57(+4.73%)
Jan 05, 2010
11.78
12.08
11.69
12.07
425,178
+0.31(+2.63%)
Jan 04, 2010
11.75
11.91
11.69
11.76
505,344
+0.10(+0.83%)
Dec 31, 2009
11.79
11.67
11.67
11.67
206,542
-0.10(-0.82%)
Dec 30, 2009
11.74
11.79
11.55
11.76
362,843
-0.01(-0.08%)
Dec 29, 2009
12.00
12.00
11.76
11.77
417,530
-0.17(-1.46%)
Dec 28, 2009
11.97
12.07
11.75
11.95
218,315
+0.05(+0.41%)
Dec 24, 2009
11.99
11.99
11.85
11.90
79,739
-0.02(-0.16%)
Dec 23, 2009
11.87
12.08
11.80
11.92
335,913
+0.05(+0.41%)
Dec 22, 2009
11.68
12.00
11.68
11.87
369,611
+0.20(+1.74%)
Dec 21, 2009
11.54
11.76
11.39
11.67
467,766
+0.21(+1.86%)
Dec 18, 2009
11.37
11.53
11.28
11.45
837,800
+0.15(+1.37%)
Dec 17, 2009
11.26
11.36
11.21
11.30
348,889
-0.01(-0.09%)
Dec 16, 2009
10.89
11.34
10.89
11.31
942,129
+0.47(+4.37%)
Dec 15, 2009
10.66
11.01
10.66
10.83
957,968
-0.04(-0.36%)
Dec 14, 2009
10.82
10.91
10.69
10.87
491,054
+0.07(+0.63%)
Dec 11, 2009
10.80
10.92
10.73
10.81
329,748
+0.04(+0.36%)
Dec 10, 2009
10.93
10.93
10.71
10.77
664,742
-0.14(-1.24%)
Dec 09, 2009
10.66
10.91
10.52
10.90
736,704
+0.23(+2.18%)
Dec 08, 2009
10.57
10.81
10.56
10.67
329,550
-0.01(-0.09%)
Dec 07, 2009
10.69
10.84
10.61
10.68
365,537
+0.00(+0.00%)
Dec 04, 2009
10.84
10.85
10.56
10.68
690,152
+0.06(+0.55%)
Dec 03, 2009
10.90
10.98
10.60
10.62
561,523
-0.20(-1.88%)
Dec 02, 2009
10.83
11.11
10.53
10.82
1,852,669
-0.04(-0.36%)
Dec 01, 2009
11.02
11.16
10.79
10.86
822,643
-0.10(-0.88%)
Nov 30, 2009
11.07
11.28
10.70
10.96
414,469
-0.10(-0.88%)
Nov 27, 2009
11.01
11.25
11.00
11.06
132,362
-0.37(-3.22%)
Nov 25, 2009
11.36
11.52
11.27
11.42
324,887
+0.09(+0.77%)
Nov 24, 2009
11.41
11.44
11.16
11.34
617,063
-0.03(-0.26%)
Nov 23, 2009
11.45
11.61
11.18
11.37
544,283
+0.19(+1.73%)
Nov 20, 2009
10.93
11.45
10.93
11.17
579,682
+0.13(+1.14%)
Nov 19, 2009
10.94
11.13
10.94
11.05
484,972
-0.02(-0.17%)
Nov 18, 2009
10.99
11.32
10.93
11.07
422,041
+0.05(+0.44%)
Nov 17, 2009
10.85
11.08
10.75
11.02
442,853
+0.08(+0.71%)
Nov 16, 2009
10.57
10.97
10.51
10.94
342,701
+0.49(+4.72%)
Nov 13, 2009
10.34
10.61
10.21
10.45
536,264
-0.11(-1.01%)
Nov 12, 2009
10.95
10.95
10.50
10.55
272,691
-0.35(-3.19%)
Nov 11, 2009
11.09
11.09
10.67
10.90
424,164
-0.05(-0.44%)
Nov 10, 2009
10.83
11.12
10.83
10.95
404,761
+0.02(+0.18%)
Nov 09, 2009
10.79
10.96
10.63
10.93
491,067
+0.26(+2.45%)
Nov 06, 2009
10.57
10.85
10.52
10.67
262,966
-0.07(-0.63%)
Nov 05, 2009
10.60
10.78
10.49
10.74
513,194
+0.27(+2.59%)
Nov 04, 2009
10.69
10.80
10.45
10.47
466,964
-0.19(-1.81%)
Nov 03, 2009
10.55
10.66
10.38
10.66
587,263
+0.06(+0.55%)
Nov 02, 2009
10.63
10.79
10.52
10.60
536,695
+0.12(+1.11%)
Oct 30, 2009
11.15
11.30
10.48
10.49
1,140,004
-0.70(-6.23%)
Oct 29, 2009
10.45
11.41
10.43
11.18
2,268,665
+1.46(+15.02%)
Oct 28, 2009
10.34
10.51
9.712
9.722
746,041
-0.67(-6.42%)
Oct 27, 2009
10.22
10.50
10.17
10.39
627,189
+0.16(+1.61%)
Oct 26, 2009
10.29
10.50
10.18
10.22
413,577
-0.09(-0.84%)
Oct 23, 2009
10.25
10.53
10.18
10.31
401,903
-0.22(-2.11%)
Oct 22, 2009
10.45
10.56
10.34
10.53
300,496
+0.10(+0.93%)
Oct 21, 2009
10.52
10.67
10.43
10.44
615,528
-0.16(-1.55%)
Oct 20, 2009
10.59
11.00
10.57
10.60
535,730
-0.43(-3.86%)
Oct 19, 2009
11.15
11.15
10.95
11.03
386,264
-0.07(-0.61%)
Oct 16, 2009
11.17
11.22
11.08
11.10
552,484
-0.13(-1.12%)
Oct 15, 2009
11.12
11.22
11.12
11.22
397,115
+0.02(+0.17%)
Oct 14, 2009
11.03
11.33
11.02
11.20
802,433
+0.42(+3.86%)
Oct 13, 2009
10.76
10.94
10.73
10.79
366,458
+0.11(+1.00%)
Oct 12, 2009
10.88
11.01
10.63
10.68
522,257
-0.01(-0.09%)
Oct 09, 2009
10.53
10.85
10.51
10.69
250,316
+0.14(+1.28%)
Oct 08, 2009
10.66
10.76
10.52
10.55
646,021
-0.06(-0.55%)
Oct 07, 2009
10.74
10.81
10.52
10.61
376,376
-0.17(-1.61%)
Oct 06, 2009
10.56
10.89
10.29
10.79
1,145,191
+0.34(+3.24%)
Oct 05, 2009
10.24
10.60
10.22
10.45
988,293
+0.31(+3.05%)
Oct 02, 2009
10.11
10.25
9.911
10.14
779,251
-0.12(-1.13%)
Oct 01, 2009
10.48
10.61
10.20
10.25
838,687
-0.07(-0.66%)
Sep 30, 2009
10.15
10.45
9.751
10.32
1,179,277
+0.17(+1.72%)
Sep 29, 2009
9.577
10.22
9.470
10.15
1,970,380
+0.61(+6.39%)
Sep 28, 2009
9.335
9.616
9.229
9.538
721,083
+0.25(+2.71%)
Sep 25, 2009
9.083
9.335
8.871
9.287
1,635,066
+0.20(+2.24%)
Sep 24, 2009
9.548
9.548
8.987
9.083
2,575,576
-0.39(-4.09%)
Sep 23, 2009
9.712
9.896
9.403
9.470
8,507,131
-0.27(-2.78%)
Sep 22, 2009
9.432
9.886
9.364
9.741
1,045,119
+0.24(+2.55%)
Sep 21, 2009
9.277
9.616
9.190
9.499
371,821
+0.18(+1.97%)
Sep 18, 2009
9.374
9.383
9.035
9.316
1,000,714
-0.38(-3.89%)
Sep 17, 2009
9.770
9.857
9.577
9.693
237,972
-0.08(-0.79%)
Sep 16, 2009
9.790
9.877
9.625
9.770
558,582
-0.02(-0.20%)
Sep 15, 2009
10.13
10.25
9.770
9.790
1,027,212
-0.44(-4.35%)
Sep 14, 2009
10.37
10.43
10.02
10.23
475,397
-0.22(-2.13%)
Sep 11, 2009
10.39
10.76
10.37
10.46
349,145
-0.01(-0.09%)
Sep 10, 2009
9.877
10.47
9.761
10.47
706,555
+0.55(+5.56%)
Sep 09, 2009
9.819
10.10
9.712
9.915
329,967
+0.06(+0.59%)
Sep 08, 2009
9.915
9.964
9.770
9.857
251,863
-0.09(-0.88%)
Sep 04, 2009
9.732
9.944
9.596
9.944
306,286
+0.22(+2.29%)
Sep 03, 2009
9.645
9.741
9.509
9.722
246,155
+0.10(+1.01%)
Sep 02, 2009
9.586
9.674
9.345
9.625
805,947
-0.05(-0.50%)
Sep 01, 2009
9.732
9.906
9.577
9.674
498,022
-0.15(-1.48%)
Aug 31, 2009
9.509
9.877
9.306
9.819
640,648
+0.25(+2.63%)
Aug 28, 2009
9.722
9.722
9.480
9.567
327,948
-0.15(-1.49%)
Aug 27, 2009
9.722
9.790
9.490
9.712
328,407
-0.02(-0.20%)
Aug 26, 2009
9.935
9.935
9.480
9.732
358,728
-0.20(-2.04%)
Aug 25, 2009
10.22
10.32
9.780
9.935
335,793
-0.04(-0.39%)
Aug 24, 2009
9.964
10.18
9.915
9.973
307,423
+0.08(+0.78%)
Aug 21, 2009
9.867
9.944
9.683
9.896
343,924
+0.15(+1.49%)
Aug 20, 2009
9.886
10.00
9.664
9.751
381,636
-0.11(-1.08%)
Aug 19, 2009
9.480
9.877
9.480
9.857
433,765
+0.29(+3.03%)
Aug 18, 2009
9.674
9.703
9.480
9.567
331,697
-0.08(-0.80%)
Aug 17, 2009
9.596
9.819
9.441
9.645
320,951
-0.31(-3.11%)
Aug 14, 2009
10.27
10.27
9.848
9.954
314,586
-0.30(-2.93%)
Aug 13, 2009
10.31
10.54
10.03
10.25
428,673
+0.03(+0.28%)
Aug 12, 2009
9.819
10.36
9.683
10.22
403,365
+0.39(+3.93%)
Aug 11, 2009
9.819
9.915
9.703
9.838
354,030
-0.03(-0.29%)
Aug 10, 2009
9.819
9.944
9.722
9.867
380,874
+0.02(+0.20%)
Aug 07, 2009
9.983
10.06
9.683
9.848
509,414
-0.03(-0.29%)
Aug 06, 2009
10.33
10.42
9.809
9.877
442,094
-0.38(-3.68%)
Aug 05, 2009
10.41
10.42
10.15
10.25
499,076
-0.16(-1.58%)
Aug 04, 2009
9.790
10.54
9.790
10.42
686,143
+0.66(+6.74%)
Aug 03, 2009
9.654
9.944
9.596
9.761
386,915
+0.03(+0.30%)
Jul 31, 2009
9.209
9.981
9.209
9.732
720,859
+0.44(+4.68%)
Jul 30, 2009
8.851
9.354
8.755
9.296
522,715
+0.58(+6.66%)
Jul 29, 2009
8.726
8.919
8.667
8.716
327,550
-0.11(-1.21%)
Jul 28, 2009
8.813
8.900
8.697
8.822
586,465
-0.03(-0.33%)
Jul 27, 2009
8.745
8.958
8.513
8.851
328,673
+0.20(+2.35%)
Jul 24, 2009
8.609
8.726
8.513
8.648
224,401
-0.01(-0.11%)
Jul 23, 2009
8.271
8.919
8.271
8.658
467,223
+0.39(+4.68%)
Jul 22, 2009
8.377
8.493
8.184
8.271
374,462
-0.15(-1.84%)
Jul 21, 2009
8.435
8.667
8.339
8.426
183,473
+0.06(+0.69%)
Jul 20, 2009
8.232
8.377
8.126
8.368
270,915
+0.23(+2.85%)
Jul 17, 2009
7.913
8.329
7.913
8.135
242,122
-0.15(-1.75%)
Jul 16, 2009
8.126
8.290
8.068
8.281
174,037
+0.14(+1.66%)
Jul 15, 2009
8.010
8.184
7.855
8.145
301,146
+0.25(+3.19%)
Jul 14, 2009
8.000
8.106
7.807
7.894
290,253
-0.09(-1.09%)
Jul 13, 2009
7.835
8.019
7.642
7.981
433,935
+0.15(+1.98%)
Jul 10, 2009
7.739
7.903
7.700
7.826
437,035
+0.08(+1.00%)
Jul 09, 2009
7.836
7.932
7.739
7.749
407,633
-0.06(-0.74%)
Jul 08, 2009
7.971
8.126
7.729
7.807
504,990
-0.21(-2.65%)
Jul 07, 2009
8.329
8.406
7.952
8.019
856,505
-0.28(-3.38%)
Jul 06, 2009
8.851
8.851
8.281
8.300
719,586
-0.60(-6.74%)
Jul 02, 2009
9.190
9.219
8.832
8.900
1,178,261
-0.42(-4.47%)
Jul 01, 2009
9.074
9.403
8.909
9.316
349,297
+0.36(+4.00%)
Jun 30, 2009
9.045
9.171
8.784
8.958
348,833
-0.04(-0.43%)
Jun 29, 2009
9.016
9.093
8.716
8.996
305,486
-0.01(-0.11%)
Jun 26, 2009
8.987
9.112
8.832
9.006
776,736
-0.06(-0.64%)
Jun 25, 2009
8.900
9.074
8.842
9.064
857,835
+0.01(+0.11%)
Jun 24, 2009
8.851
9.093
8.726
9.054
1,177,999
+0.30(+3.43%)
Jun 23, 2009
8.319
8.813
8.300
8.755
1,256,077
+0.45(+5.48%)
Jun 22, 2009
8.464
8.464
8.068
8.300
662,608
-0.26(-3.05%)
Jun 19, 2009
8.310
8.764
8.300
8.561
1,145,607
+0.41(+4.98%)
Jun 18, 2009
7.787
8.223
7.749
8.155
567,118
+0.37(+4.72%)
Jun 17, 2009
7.661
7.903
7.642
7.787
638,684
+0.11(+1.39%)
Jun 16, 2009
7.681
7.807
7.516
7.681
610,376
-0.45(-5.59%)
Jun 15, 2009
8.126
8.155
7.961
8.135
664,360
+0.05(+0.60%)
Jun 12, 2009
7.884
8.097
7.758
8.087
377,664
+0.20(+2.58%)
Jun 11, 2009
7.536
7.981
7.526
7.884
584,661
+0.28(+3.69%)
Jun 10, 2009
7.729
7.729
7.478
7.603
652,161
-0.13(-1.63%)
Jun 09, 2009
7.671
7.807
7.661
7.729
496,037
+0.03(+0.38%)
Jun 08, 2009
7.729
7.826
7.594
7.700
558,733
-0.05(-0.62%)
Jun 05, 2009
7.681
7.845
7.420
7.749
874,634
+0.17(+2.30%)
Jun 04, 2009
7.352
7.690
7.187
7.574
601,751
+0.22(+3.03%)
Jun 03, 2009
7.333
7.652
7.255
7.352
553,365
-0.03(-0.39%)
Jun 02, 2009
6.723
7.410
6.713
7.381
2,350,033
+0.62(+9.16%)
Jun 01, 2009
6.549
6.936
6.307
6.762
1,833,766
+0.44(+7.04%)
May 29, 2009
6.123
6.336
6.114
6.317
613,812
+0.19(+3.16%)
May 28, 2009
6.065
6.181
5.949
6.123
700,258
-0.03(-0.47%)
May 27, 2009
6.191
6.288
6.051
6.152
366,057
-0.14(-2.15%)
May 26, 2009
6.152
6.317
6.065
6.288
450,096
+0.10(+1.56%)
May 22, 2009
6.297
6.297
6.181
6.191
150,846
-0.09(-1.39%)
May 21, 2009
6.346
6.404
6.172
6.278
383,100
-0.21(-3.28%)
May 20, 2009
6.462
6.583
6.452
6.491
581,019
+0.01(+0.15%)
May 19, 2009
6.491
6.588
6.394
6.481
346,041
-0.09(-1.33%)
May 18, 2009
6.578
6.578
6.259
6.568
425,921
+0.04(+0.59%)
May 15, 2009
6.742
6.742
6.481
6.530
253,435
-0.02(-0.30%)
May 14, 2009
6.530
6.607
6.317
6.549
653,629
+0.00(+0.00%)
May 13, 2009
6.907
7.013
6.520
6.549
518,457
-0.48(-6.88%)
May 12, 2009
7.158
7.197
6.868
7.033
423,366
-0.13(-1.76%)
May 11, 2009
6.975
7.197
6.781
7.158
682,040
+0.11(+1.51%)
May 08, 2009
6.713
7.333
6.675
7.052
1,469,227
-0.28(-3.83%)
May 07, 2009
7.400
7.497
7.255
7.333
339,926
+0.03(+0.40%)
May 06, 2009
7.100
7.439
7.062
7.304
653,937
+0.23(+3.28%)
May 05, 2009
6.975
7.216
6.936
7.071
453,744
+0.07(+0.97%)
May 04, 2009
6.936
7.004
6.607
7.004
467,925
+0.38(+5.69%)
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
.