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 (%)
Apr 29, 2005
3.016
3.199
3.016
3.151
82,001
+0.14(+4.82%)
Apr 28, 2005
3.025
3.074
3.006
3.006
103,531
-0.06(-1.89%)
Apr 27, 2005
3.016
3.093
2.967
3.064
25,359
+0.01(+0.32%)
Apr 26, 2005
3.151
3.219
3.016
3.054
83,155
-0.14(-4.53%)
Apr 25, 2005
3.199
3.199
3.132
3.199
33,200
+0.06(+1.85%)
Apr 22, 2005
3.219
3.257
3.122
3.141
69,548
-0.10(-2.99%)
Apr 21, 2005
3.277
3.277
3.161
3.238
80,316
+0.03(+0.90%)
Apr 20, 2005
3.238
3.286
3.180
3.209
57,557
-0.08(-2.35%)
Apr 19, 2005
3.286
3.325
3.238
3.286
31,350
+0.04(+1.19%)
Apr 18, 2005
3.093
3.344
3.093
3.248
40,141
+0.14(+4.35%)
Apr 15, 2005
3.219
3.286
3.103
3.112
52,737
-0.15(-4.73%)
Apr 14, 2005
3.238
3.373
3.238
3.267
33,962
+0.00(+0.00%)
Apr 13, 2005
3.489
3.489
3.238
3.267
316,434
-0.21(-6.11%)
Apr 12, 2005
3.480
3.538
3.451
3.480
49,789
-0.03(-0.83%)
Apr 11, 2005
3.431
3.557
3.383
3.509
143,117
+0.08(+2.25%)
Apr 08, 2005
3.528
3.528
3.422
3.431
19,442
-0.10(-2.74%)
Apr 07, 2005
3.528
3.547
3.393
3.528
43,434
+0.02(+0.55%)
Apr 06, 2005
3.576
3.625
3.489
3.509
55,190
-0.05(-1.36%)
Apr 05, 2005
3.625
3.702
3.547
3.557
148,570
-0.02(-0.54%)
Apr 04, 2005
3.325
3.615
3.325
3.576
84,021
+0.16(+4.82%)
Apr 01, 2005
3.431
3.451
3.373
3.412
75,299
+0.01(+0.28%)
Mar 31, 2005
3.335
3.412
3.219
3.402
51,507
+0.04(+1.15%)
Mar 30, 2005
3.219
3.373
3.199
3.364
139,845
+0.02(+0.58%)
Mar 29, 2005
3.325
3.383
3.277
3.344
75,119
+0.03(+0.87%)
Mar 28, 2005
3.335
3.373
3.267
3.315
125,358
+0.01(+0.29%)
Mar 24, 2005
3.103
3.364
3.083
3.306
80,535
+0.25(+8.23%)
Mar 23, 2005
3.132
3.190
3.054
3.054
80,892
-0.10(-3.07%)
Mar 22, 2005
3.103
3.286
3.103
3.151
101,430
+0.02(+0.62%)
Mar 21, 2005
3.325
3.354
3.132
3.132
215,524
-0.23(-6.90%)
Mar 18, 2005
3.335
3.518
3.325
3.364
160,450
-0.12(-3.33%)
Mar 17, 2005
3.431
3.528
3.325
3.480
131,763
+0.11(+3.15%)
Mar 16, 2005
3.818
3.818
3.344
3.373
400,620
-0.44(-11.65%)
Mar 15, 2005
3.770
3.953
3.702
3.818
304,341
+0.10(+2.60%)
Mar 14, 2005
3.605
3.770
3.431
3.721
128,938
+0.17(+4.90%)
Mar 11, 2005
3.702
3.828
3.441
3.547
117,874
-0.08(-2.13%)
Mar 10, 2005
3.683
3.702
3.567
3.625
123,783
+0.03(+0.81%)
Mar 09, 2005
3.721
3.866
3.596
3.596
253,120
-0.06(-1.59%)
Mar 08, 2005
3.663
3.750
3.625
3.654
61,427
+0.03(+0.80%)
Mar 07, 2005
3.770
3.770
3.605
3.625
105,956
-0.18(-4.82%)
Mar 04, 2005
3.915
3.915
3.770
3.808
63,353
+0.03(+0.77%)
Mar 03, 2005
3.673
3.915
3.673
3.779
202,893
+0.19(+5.39%)
Mar 02, 2005
3.460
3.654
3.393
3.586
48,214
+0.05(+1.37%)
Mar 01, 2005
3.692
3.779
3.460
3.538
61,296
-0.07(-1.88%)
Feb 28, 2005
3.857
3.866
3.576
3.605
70,307
-0.03(-0.80%)
Feb 25, 2005
3.557
3.673
3.315
3.634
26,839
+0.10(+2.73%)
Feb 24, 2005
3.538
3.634
3.383
3.538
17,608
-0.03(-0.81%)
Feb 23, 2005
3.634
3.634
3.547
3.567
16,909
-0.06(-1.60%)
Feb 22, 2005
3.808
3.915
3.586
3.625
68,916
-0.04(-1.06%)
Feb 18, 2005
3.692
3.760
3.576
3.663
31,911
+0.03(+0.80%)
Feb 17, 2005
3.895
3.905
3.586
3.634
46,111
-0.24(-6.23%)
Feb 16, 2005
3.828
3.915
3.770
3.876
35,099
+0.01(+0.25%)
Feb 15, 2005
3.905
3.915
3.866
3.866
19,197
+0.00(+0.00%)
Feb 14, 2005
3.992
3.992
3.828
3.866
27,007
-0.05(-1.23%)
Feb 11, 2005
3.828
3.944
3.741
3.915
27,067
-0.01(-0.25%)
Feb 10, 2005
3.992
4.002
3.857
3.924
94,225
+0.01(+0.25%)
Feb 09, 2005
3.799
3.982
3.779
3.915
96,019
+0.02(+0.50%)
Feb 08, 2005
3.760
3.905
3.712
3.895
40,879
+0.04(+1.00%)
Feb 07, 2005
3.741
3.866
3.712
3.857
78,969
+0.11(+2.84%)
Feb 04, 2005
3.576
3.750
3.576
3.750
27,704
+0.16(+4.58%)
Feb 03, 2005
3.605
3.692
3.489
3.586
159,388
-0.12(-3.13%)
Feb 02, 2005
3.547
3.702
3.412
3.702
75,720
+0.18(+5.22%)
Feb 01, 2005
3.460
3.528
3.431
3.518
66,605
+0.03(+0.97%)
Jan 31, 2005
3.547
3.557
3.431
3.484
71,288
+0.00(+0.14%)
Jan 28, 2005
3.528
3.528
3.431
3.480
32,496
+0.03(+0.84%)
Jan 27, 2005
3.412
3.509
3.315
3.451
14,489
-0.03(-0.83%)
Jan 26, 2005
3.460
3.528
3.441
3.480
46,181
+0.10(+2.86%)
Jan 25, 2005
3.402
3.460
3.373
3.383
173,616
+0.00(+0.00%)
Jan 24, 2005
3.296
3.431
3.286
3.383
101,740
-0.02(-0.57%)
Jan 21, 2005
3.460
3.460
3.383
3.402
120,619
-0.01(-0.28%)
Jan 20, 2005
3.509
3.528
3.335
3.412
103,548
-0.14(-4.08%)
Jan 19, 2005
3.625
3.741
3.509
3.557
69,877
-0.16(-4.42%)
Jan 18, 2005
3.663
3.721
3.586
3.721
50,378
+0.07(+1.85%)
Jan 14, 2005
3.692
3.731
3.605
3.654
64,676
+0.04(+1.07%)
Jan 13, 2005
3.596
3.673
3.480
3.615
157,227
+0.14(+3.89%)
Jan 12, 2005
3.470
3.557
3.228
3.480
88,044
-0.05(-1.37%)
Jan 11, 2005
3.576
3.692
3.489
3.528
98,674
-0.10(-2.67%)
Jan 10, 2005
3.373
3.692
3.373
3.625
119,729
+0.14(+4.17%)
Jan 07, 2005
3.576
3.576
3.335
3.480
216,042
+0.00(+0.00%)
Jan 06, 2005
3.528
3.586
3.470
3.480
167,514
-0.02(-0.55%)
Jan 05, 2005
3.576
3.731
3.441
3.499
189,351
-0.17(-4.74%)
Jan 04, 2005
3.770
3.876
3.528
3.673
223,502
-0.09(-2.31%)
Jan 03, 2005
3.953
3.973
3.721
3.760
264,745
-0.14(-3.47%)
Dec 31, 2004
3.973
4.108
3.866
3.895
1,325,429
-0.02(-0.62%)
Dec 30, 2004
4.021
4.127
3.915
3.919
117,737
-0.13(-3.22%)
Dec 29, 2004
4.340
4.340
3.992
4.050
141,637
-0.20(-4.77%)
Dec 28, 2004
4.456
4.504
4.214
4.253
41,797
+0.09(+2.09%)
Dec 27, 2004
3.973
4.195
3.924
4.166
47,591
+0.20(+5.12%)
Dec 23, 2004
4.011
4.011
3.828
3.963
339,556
-0.06(-1.44%)
Dec 22, 2004
4.108
4.127
4.011
4.021
113,392
-0.13(-3.03%)
Dec 21, 2004
4.301
4.301
4.147
4.147
67,973
-0.11(-2.50%)
Dec 20, 2004
4.446
4.601
4.224
4.253
89,286
-0.03(-0.68%)
Dec 17, 2004
4.156
4.378
4.147
4.282
81,837
+0.16(+3.99%)
Dec 16, 2004
4.098
4.185
3.992
4.118
78,319
+0.11(+2.65%)
Dec 15, 2004
4.011
4.060
3.982
4.011
83,595
-0.03(-0.72%)
Dec 14, 2004
4.098
4.098
3.934
4.040
142,878
-0.04(-0.95%)
Dec 13, 2004
4.108
4.127
4.031
4.079
78,319
+0.02(+0.48%)
Dec 10, 2004
4.011
4.098
3.982
4.060
150,845
-0.05(-1.18%)
Dec 09, 2004
4.050
4.156
4.031
4.108
200,505
-0.06(-1.39%)
Dec 08, 2004
4.214
4.272
4.041
4.166
126,945
-0.19(-4.43%)
Dec 07, 2004
3.982
4.494
3.866
4.359
153,741
-0.09(-1.96%)
Dec 06, 2004
4.407
4.572
4.349
4.446
107,288
-0.17(-3.77%)
Dec 03, 2004
4.639
4.746
4.369
4.620
154,259
-0.03(-0.62%)
Dec 02, 2004
4.804
4.804
4.639
4.649
161,915
+0.10(+2.12%)
Dec 01, 2004
4.572
4.688
4.446
4.552
774,296
+0.10(+2.17%)
Nov 30, 2004
4.581
4.591
4.456
4.456
199,988
-0.07(-1.50%)
Nov 29, 2004
4.417
4.523
4.417
4.523
462,777
+0.11(+2.41%)
Nov 26, 2004
5.094
5.094
4.417
4.417
39,211
-0.20(-4.39%)
Nov 24, 2004
4.533
4.639
4.504
4.620
176,089
+0.09(+1.92%)
Nov 23, 2004
4.156
4.543
4.156
4.533
313,484
+0.35(+8.31%)
Nov 22, 2004
3.866
4.195
3.866
4.185
240,752
+0.38(+9.90%)
Nov 19, 2004
3.876
3.982
3.808
3.808
221,818
-0.11(-2.72%)
Nov 18, 2004
3.963
4.011
3.808
3.915
546,477
+0.05(+1.25%)
Nov 17, 2004
3.644
3.866
3.547
3.866
314,415
+0.30(+8.40%)
Nov 16, 2004
3.605
3.644
3.567
3.567
185,607
+0.00(+0.00%)
Nov 15, 2004
3.480
3.625
3.364
3.567
211,058
+0.14(+3.94%)
Nov 12, 2004
3.045
3.528
3.045
3.431
556,409
+0.40(+13.06%)
Nov 11, 2004
2.948
3.045
2.919
3.035
553,201
+0.09(+2.95%)
Nov 10, 2004
2.958
2.996
2.929
2.948
610,518
-0.01(-0.33%)
Nov 09, 2004
2.996
2.996
2.919
2.958
121,462
+0.00(+0.00%)
Nov 08, 2004
2.948
3.025
2.948
2.958
64,145
-0.02(-0.65%)
Nov 05, 2004
3.045
3.045
2.958
2.977
166,053
-0.06(-1.91%)
Nov 04, 2004
3.161
3.161
2.909
3.035
187,987
-0.20(-6.27%)
Nov 03, 2004
3.335
3.354
3.161
3.238
129,532
-0.10(-2.90%)
Nov 02, 2004
3.325
3.383
3.286
3.335
136,464
+0.03(+0.88%)
Nov 01, 2004
3.359
3.359
3.257
3.306
68,387
-0.03(-0.87%)
Oct 29, 2004
3.228
3.335
3.199
3.335
79,767
+0.14(+4.23%)
Oct 28, 2004
3.170
3.286
3.170
3.199
75,422
+0.02(+0.61%)
Oct 27, 2004
3.093
3.203
2.989
3.180
130,566
+0.09(+2.81%)
Oct 26, 2004
3.141
3.141
3.006
3.093
85,561
+0.04(+1.27%)
Oct 25, 2004
3.045
3.093
3.006
3.054
85,768
-0.02(-0.63%)
Oct 22, 2004
3.104
3.132
3.045
3.074
67,869
-0.05(-1.55%)
Oct 21, 2004
3.122
3.141
3.093
3.122
28,658
+0.02(+0.62%)
Oct 20, 2004
3.112
3.141
3.083
3.103
30,624
+0.01(+0.31%)
Oct 19, 2004
3.141
3.180
3.093
3.093
49,660
-0.05(-1.54%)
Oct 18, 2004
3.035
3.180
3.035
3.141
84,837
+0.13(+4.17%)
Oct 15, 2004
3.016
3.083
2.987
3.016
197,815
+0.04(+1.30%)
Oct 14, 2004
3.035
3.045
2.977
2.977
113,702
-0.02(-0.65%)
Oct 13, 2004
3.103
3.112
2.977
2.996
370,698
-0.11(-3.43%)
Oct 12, 2004
3.141
3.171
3.083
3.103
76,767
-0.07(-2.13%)
Oct 11, 2004
3.238
3.238
3.161
3.170
225,853
-0.04(-1.20%)
Oct 08, 2004
3.190
3.383
3.190
3.209
84,320
-0.12(-3.49%)
Oct 07, 2004
3.383
3.480
3.277
3.325
273,548
-0.18(-5.23%)
Oct 06, 2004
3.277
3.509
3.248
3.509
444,568
+0.31(+9.67%)
Oct 05, 2004
3.286
3.286
3.190
3.199
47,798
-0.09(-2.65%)
Oct 04, 2004
3.286
3.441
3.228
3.286
69,214
-0.10(-2.86%)
Oct 01, 2004
3.359
3.393
3.297
3.383
33,521
+0.04(+1.16%)
Sep 30, 2004
3.286
3.373
3.286
3.344
44,384
+0.00(+0.00%)
Sep 29, 2004
3.364
3.431
3.296
3.344
34,038
-0.06(-1.70%)
Sep 28, 2004
3.460
3.489
3.393
3.402
84,009
+0.08(+2.33%)
Sep 27, 2004
3.373
3.431
3.315
3.325
62,489
-0.11(-3.10%)
Sep 24, 2004
3.383
3.528
3.383
3.431
84,630
+0.00(+0.00%)
Sep 23, 2004
3.480
3.480
3.373
3.431
168,950
-0.01(-0.28%)
Sep 22, 2004
3.441
3.480
3.335
3.441
92,079
-0.01(-0.28%)
Sep 21, 2004
3.238
3.528
3.238
3.451
64,352
+0.15(+4.69%)
Sep 20, 2004
3.480
3.480
3.286
3.296
27,416
-0.10(-2.85%)
Sep 17, 2004
3.373
3.538
3.344
3.393
121,669
+0.00(+0.00%)
Sep 16, 2004
3.257
3.393
3.238
3.393
77,491
+0.11(+3.24%)
Sep 15, 2004
3.393
3.441
3.267
3.286
251,304
-0.08(-2.30%)
Sep 14, 2004
3.344
3.393
3.315
3.364
41,280
+0.03(+0.87%)
Sep 13, 2004
3.277
3.431
3.277
3.335
102,218
-0.03(-0.86%)
Sep 10, 2004
3.180
3.393
3.103
3.364
58,558
+0.20(+6.42%)
Sep 09, 2004
3.248
3.286
3.132
3.161
337,797
-0.03(-0.91%)
Sep 08, 2004
3.383
3.383
3.190
3.190
60,213
-0.17(-5.17%)
Sep 07, 2004
3.422
3.431
3.286
3.364
48,833
-0.07(-1.97%)
Sep 03, 2004
3.412
3.431
3.238
3.431
39,625
+0.08(+2.31%)
Sep 02, 2004
3.393
3.431
3.286
3.354
46,867
+0.01(+0.29%)
Sep 01, 2004
3.489
4.040
3.219
3.344
134,394
-0.11(-3.08%)
Aug 31, 2004
3.248
3.451
3.054
3.451
67,869
+0.25(+7.85%)
Aug 30, 2004
3.141
3.286
3.141
3.199
25,761
-0.06(-1.78%)
Aug 27, 2004
3.248
3.373
3.191
3.257
57,110
+0.02(+0.60%)
Aug 26, 2004
3.383
3.470
3.045
3.238
686,976
-0.22(-6.42%)
Aug 25, 2004
3.547
3.586
3.344
3.460
73,560
-0.02(-0.56%)
Aug 24, 2004
3.712
3.741
3.480
3.480
24,830
-0.14(-4.00%)
Aug 23, 2004
3.634
3.721
3.557
3.625
51,039
+0.14(+3.88%)
Aug 20, 2004
3.412
3.586
3.412
3.489
35,073
+0.13(+3.74%)
Aug 19, 2004
3.393
3.499
3.335
3.364
27,934
-0.12(-3.33%)
Aug 18, 2004
3.460
3.567
3.393
3.480
64,455
-0.08(-2.17%)
Aug 17, 2004
3.518
3.750
3.480
3.557
47,074
+0.15(+4.55%)
Aug 16, 2004
3.470
3.547
3.383
3.402
70,663
+0.01(+0.28%)
Aug 13, 2004
3.431
3.460
3.383
3.393
57,627
+0.01(+0.29%)
Aug 12, 2004
3.383
3.509
3.354
3.383
93,734
+0.00(+0.00%)
Aug 11, 2004
3.393
3.480
3.344
3.383
63,421
-0.05(-1.41%)
Aug 10, 2004
3.402
3.518
3.383
3.431
38,176
-0.01(-0.28%)
Aug 09, 2004
3.692
3.692
3.441
3.441
36,728
-0.14(-3.78%)
Aug 06, 2004
3.625
3.750
3.383
3.576
228,336
-0.13(-3.39%)
Aug 05, 2004
3.750
3.760
3.615
3.702
69,007
-0.08(-2.05%)
Aug 04, 2004
3.770
3.924
3.141
3.779
134,808
+0.00(+0.00%)
Aug 03, 2004
3.866
3.876
3.779
3.779
37,732
-0.09(-2.25%)
Aug 02, 2004
3.924
4.021
3.779
3.866
92,596
-0.07(-1.72%)
Jul 30, 2004
3.945
4.021
3.905
3.934
43,660
-0.05(-1.21%)
Jul 29, 2004
4.108
4.118
3.934
3.982
74,387
-0.06(-1.44%)
Jul 28, 2004
4.060
4.089
3.895
4.040
213,438
-0.04(-0.95%)
Jul 27, 2004
4.108
4.156
4.040
4.079
451,397
-0.03(-0.71%)
Jul 26, 2004
4.118
4.156
4.089
4.108
94,355
-0.01(-0.23%)
Jul 23, 2004
4.127
4.166
4.108
4.118
51,316
-0.01(-0.23%)
Jul 22, 2004
4.301
4.301
4.079
4.127
145,361
+0.01(+0.23%)
Jul 21, 2004
4.224
4.224
4.069
4.118
50,592
-0.03(-0.70%)
Jul 20, 2004
4.079
4.205
4.060
4.147
73,767
+0.09(+2.12%)
Jul 19, 2004
4.021
4.137
3.934
4.061
55,971
+0.05(+1.23%)
Jul 16, 2004
4.089
4.098
3.963
4.011
135,326
-0.05(-1.19%)
Jul 15, 2004
4.485
4.485
3.982
4.060
396,045
-0.53(-11.58%)
Jul 14, 2004
4.581
4.688
4.533
4.591
87,216
-0.07(-1.45%)
Jul 13, 2004
4.620
4.668
4.543
4.659
122,703
+0.07(+1.47%)
Jul 12, 2004
4.514
4.688
4.514
4.591
89,700
+0.00(+0.00%)
Jul 09, 2004
4.572
4.639
4.407
4.591
133,981
+0.07(+1.50%)
Jul 08, 2004
4.591
4.591
4.417
4.523
87,113
-0.09(-1.89%)
Jul 07, 2004
4.620
4.717
4.543
4.610
105,425
-0.01(-0.21%)
Jul 06, 2004
4.533
4.775
4.533
4.620
123,428
+0.00(+0.00%)
Jul 02, 2004
4.533
4.639
4.485
4.620
32,072
+0.08(+1.70%)
Jul 01, 2004
4.668
4.736
4.446
4.543
279,859
-0.16(-3.49%)
Jun 30, 2004
4.775
4.871
4.630
4.707
337,280
+0.02(+0.41%)
Jun 29, 2004
4.534
4.862
4.534
4.688
148,672
+0.14(+2.97%)
Jun 28, 2004
4.485
4.601
4.446
4.552
53,488
+0.09(+1.95%)
Jun 25, 2004
4.543
4.688
4.446
4.465
209,403
-0.04(-0.86%)
Jun 24, 2004
4.639
4.707
4.485
4.504
50,592
-0.14(-2.92%)
Jun 23, 2004
4.572
4.688
4.572
4.639
45,936
-0.01(-0.21%)
Jun 22, 2004
4.639
4.718
4.581
4.649
105,943
-0.04(-0.82%)
Jun 21, 2004
4.610
4.707
4.610
4.688
38,901
+0.07(+1.46%)
Jun 18, 2004
4.417
4.649
4.369
4.620
210,851
+0.12(+2.57%)
Jun 17, 2004
4.717
4.717
4.292
4.504
252,546
-0.23(-4.90%)
Jun 16, 2004
4.891
4.891
4.630
4.736
182,814
+0.01(+0.20%)
Jun 15, 2004
4.644
4.862
4.639
4.726
43,867
+0.04(+0.82%)
Jun 14, 2004
4.871
4.871
4.572
4.688
186,538
-0.24(-4.90%)
Jun 10, 2004
4.871
4.949
4.794
4.929
105,115
+0.03(+0.59%)
Jun 09, 2004
4.804
5.007
4.804
4.900
156,121
+0.06(+1.20%)
Jun 08, 2004
4.765
4.968
4.765
4.842
61,662
-0.05(-0.99%)
Jun 07, 2004
4.688
4.987
4.688
4.891
40,970
+0.15(+3.27%)
Jun 04, 2004
4.765
4.871
4.688
4.736
52,350
+0.04(+0.82%)
Jun 03, 2004
4.881
4.968
4.697
4.697
78,733
-0.06(-1.22%)
Jun 02, 2004
4.929
5.094
4.717
4.755
102,218
+0.08(+1.65%)
Jun 01, 2004
4.794
4.794
4.581
4.678
128,290
+0.08(+1.68%)
May 28, 2004
4.601
4.813
4.572
4.601
246,235
-0.04(-0.83%)
May 27, 2004
4.591
4.755
4.543
4.639
151,776
+0.06(+1.27%)
May 26, 2004
4.707
4.891
4.581
4.581
125,290
-0.21(-4.44%)
May 25, 2004
4.707
4.871
4.678
4.794
168,433
+0.01(+0.20%)
May 24, 2004
4.833
4.842
4.717
4.784
126,221
-0.05(-1.00%)
May 21, 2004
4.784
4.871
4.784
4.833
102,115
+0.10(+2.04%)
May 20, 2004
4.833
4.920
4.668
4.736
173,709
-0.09(-1.80%)
May 19, 2004
5.094
5.132
4.707
4.823
139,878
-0.26(-5.13%)
May 18, 2004
5.037
5.132
4.958
5.084
27,106
-0.01(-0.19%)
May 17, 2004
5.045
5.210
4.958
5.094
115,978
+0.01(+0.19%)
May 14, 2004
5.142
5.210
5.045
5.084
69,732
-0.01(-0.19%)
May 13, 2004
5.016
5.200
4.987
5.094
87,010
+0.05(+0.96%)
May 12, 2004
4.881
5.113
4.765
5.045
195,436
+0.13(+2.55%)
May 11, 2004
4.833
4.929
4.823
4.920
114,633
+0.17(+3.67%)
May 10, 2004
4.833
4.949
4.697
4.746
100,356
-0.14(-2.79%)
May 07, 2004
4.939
5.123
4.465
4.882
154,052
-0.16(-3.24%)
May 06, 2004
4.929
5.045
4.842
5.045
120,531
+0.12(+2.35%)
May 05, 2004
4.988
5.026
4.842
4.929
176,917
-0.10(-1.92%)
May 04, 2004
4.958
5.094
4.958
5.026
143,913
+0.04(+0.78%)
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
.