Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.002 4.040 3.934 4.021 137,517 +0.02(+0.48%)
Jul 28, 2005 3.982 4.011 3.953 4.002 80,625 +0.05(+1.22%)
Jul 27, 2005 3.944 3.982 3.924 3.953 161,491 +0.01(+0.25%)
Jul 26, 2005 4.011 4.011 3.895 3.944 151,951 +0.01(+0.25%)
Jul 25, 2005 3.992 4.050 3.915 3.934 120,780 -0.09(-2.16%)
Jul 22, 2005 3.963 4.021 3.963 4.021 64,603 +0.05(+1.22%)
Jul 21, 2005 4.031 4.060 3.953 3.973 58,230 -0.09(-2.14%)
Jul 20, 2005 4.040 4.060 4.011 4.060 135,766 +0.03(+0.72%)
Jul 19, 2005 4.040 4.060 3.963 4.031 109,828 +0.04(+0.97%)
Jul 18, 2005 4.031 4.031 3.963 3.992 67,094 +0.00(+0.00%)
Jul 15, 2005 3.963 4.031 3.944 3.992 153,451 +0.03(+0.73%)
Jul 14, 2005 4.031 4.040 3.799 3.963 100,578 -0.01(-0.24%)
Jul 13, 2005 3.982 4.011 3.934 3.973 121,424 -0.02(-0.48%)
Jul 12, 2005 4.060 4.060 3.915 3.992 257,483 -0.06(-1.43%)
Jul 11, 2005 4.050 4.060 4.011 4.050 84,182 +0.00(+0.00%)
Jul 08, 2005 4.050 4.050 3.876 4.050 93,872 +0.01(+0.24%)
Jul 07, 2005 3.973 4.060 3.837 4.040 200,902 +0.07(+1.70%)
Jul 06, 2005 3.992 4.011 3.886 3.973 98,178 -0.02(-0.48%)
Jul 05, 2005 3.866 3.992 3.837 3.992 106,971 +0.11(+2.74%)
Jul 01, 2005 3.886 3.886 3.731 3.886 90,521 +0.03(+0.75%)
Jun 30, 2005 3.973 4.002 3.770 3.857 51,663 -0.11(-2.68%)
Jun 29, 2005 3.992 3.992 3.876 3.963 94,062 -0.01(-0.24%)
Jun 28, 2005 3.857 3.992 3.779 3.973 58,877 +0.14(+3.53%)
Jun 27, 2005 3.963 4.011 3.770 3.837 145,333 -0.12(-2.93%)
Jun 24, 2005 3.978 4.011 3.895 3.953 1,155,018 -0.05(-1.21%)
Jun 23, 2005 4.011 4.060 3.953 4.002 161,662 -0.07(-1.66%)
Jun 22, 2005 4.079 4.108 4.011 4.069 88,671 +0.06(+1.45%)
Jun 21, 2005 4.050 4.050 3.963 4.011 82,176 -0.01(-0.24%)
Jun 20, 2005 4.069 4.089 3.992 4.021 62,687 -0.05(-1.19%)
Jun 17, 2005 4.021 4.089 3.924 4.069 178,762 +0.12(+2.93%)
Jun 16, 2005 4.021 4.021 3.924 3.953 96,918 -0.06(-1.45%)
Jun 15, 2005 4.127 4.127 3.944 4.011 214,284 -0.10(-2.35%)
Jun 14, 2005 4.156 4.156 3.915 4.108 130,100 -0.02(-0.47%)
Jun 13, 2005 4.108 4.156 3.973 4.127 147,709 +0.05(+1.18%)
Jun 10, 2005 4.108 4.108 4.050 4.079 43,901 -0.01(-0.24%)
Jun 09, 2005 3.934 4.089 3.789 4.089 190,277 +0.17(+4.44%)
Jun 08, 2005 3.973 3.973 3.847 3.915 177,662 -0.09(-2.17%)
Jun 07, 2005 4.089 4.166 3.982 4.002 292,071 -0.06(-1.43%)
Jun 06, 2005 4.243 4.243 3.924 4.060 230,782 -0.07(-1.64%)
Jun 03, 2005 4.224 4.224 4.060 4.127 116,974 -0.03(-0.70%)
Jun 02, 2005 4.195 4.205 4.137 4.156 222,213 +0.01(+0.23%)
Jun 01, 2005 4.330 4.340 4.089 4.147 472,226 +0.09(+2.14%)
May 31, 2005 3.866 4.340 3.866 4.060 245,871 +0.23(+6.06%)
May 27, 2005 3.866 3.866 3.808 3.828 61,467 -0.03(-0.75%)
May 26, 2005 3.866 3.866 3.828 3.857 74,675 -0.01(-0.25%)
May 25, 2005 3.818 3.895 3.721 3.866 191,320 +0.04(+1.01%)
May 24, 2005 3.866 3.886 3.789 3.828 118,557 -0.01(-0.25%)
May 23, 2005 3.770 3.905 3.770 3.837 195,861 +0.02(+0.51%)
May 20, 2005 3.857 3.857 3.750 3.818 93,896 -0.02(-0.50%)
May 19, 2005 3.934 3.934 3.731 3.837 200,055 -0.04(-1.00%)
May 18, 2005 3.886 3.915 3.799 3.876 224,391 +0.06(+1.52%)
May 17, 2005 3.789 3.924 3.702 3.818 217,152 +0.05(+1.28%)
May 16, 2005 3.741 3.770 3.673 3.770 83,124 +0.09(+2.36%)
May 13, 2005 3.770 3.837 3.673 3.683 148,819 -0.03(-0.78%)
May 12, 2005 3.509 3.808 3.441 3.712 486,287 +0.24(+6.96%)
May 11, 2005 3.470 3.557 3.306 3.470 140,304 +0.05(+1.41%)
May 10, 2005 3.567 3.576 3.354 3.422 103,567 -0.21(-5.85%)
May 09, 2005 3.480 3.634 3.470 3.634 49,139 +0.16(+4.74%)
May 06, 2005 3.480 3.712 3.325 3.470 193,642 -0.03(-0.83%)
May 05, 2005 3.431 3.576 3.335 3.499 147,598 +0.10(+2.84%)
May 04, 2005 3.306 3.412 3.286 3.402 77,640 +0.12(+3.53%)
May 03, 2005 3.142 3.306 3.074 3.286 57,739 +0.03(+0.89%)
May 02, 2005 3.112 3.277 3.055 3.257 150,069 +0.11(+3.37%)
Apr 29, 2005 3.016 3.200 3.016 3.151 81,996 +0.14(+4.82%)
Apr 28, 2005 3.026 3.074 3.006 3.006 103,525 -0.06(-1.89%)
Apr 27, 2005 3.016 3.093 2.968 3.064 25,357 +0.01(+0.32%)
Apr 26, 2005 3.151 3.219 3.016 3.055 83,149 -0.14(-4.53%)
Apr 25, 2005 3.200 3.200 3.132 3.200 33,198 +0.06(+1.85%)
Apr 22, 2005 3.219 3.257 3.122 3.142 69,543 -0.10(-2.99%)
Apr 21, 2005 3.277 3.277 3.161 3.238 80,311 +0.03(+0.90%)
Apr 20, 2005 3.238 3.286 3.180 3.209 57,553 -0.08(-2.35%)
Apr 19, 2005 3.286 3.325 3.238 3.286 31,348 +0.04(+1.19%)
Apr 18, 2005 3.093 3.344 3.093 3.248 40,139 +0.14(+4.35%)
Apr 15, 2005 3.219 3.286 3.103 3.112 52,734 -0.15(-4.73%)
Apr 14, 2005 3.238 3.373 3.238 3.267 33,960 +0.00(+0.00%)
Apr 13, 2005 3.489 3.489 3.238 3.267 316,414 -0.21(-6.11%)
Apr 12, 2005 3.480 3.538 3.451 3.480 49,786 -0.03(-0.83%)
Apr 11, 2005 3.431 3.557 3.383 3.509 143,108 +0.08(+2.25%)
Apr 08, 2005 3.528 3.528 3.422 3.431 19,441 -0.10(-2.74%)
Apr 07, 2005 3.528 3.547 3.393 3.528 43,431 +0.02(+0.55%)
Apr 06, 2005 3.576 3.625 3.489 3.509 55,187 -0.05(-1.36%)
Apr 05, 2005 3.625 3.702 3.547 3.557 148,561 -0.02(-0.54%)
Apr 04, 2005 3.325 3.615 3.325 3.576 84,015 +0.16(+4.82%)
Apr 01, 2005 3.431 3.451 3.373 3.412 75,294 +0.01(+0.28%)
Mar 31, 2005 3.335 3.412 3.219 3.402 51,504 +0.04(+1.15%)
Mar 30, 2005 3.219 3.373 3.200 3.364 139,836 +0.02(+0.58%)
Mar 29, 2005 3.325 3.383 3.277 3.344 75,114 +0.03(+0.87%)
Mar 28, 2005 3.335 3.373 3.267 3.315 125,350 +0.01(+0.29%)
Mar 24, 2005 3.103 3.364 3.083 3.306 80,530 +0.25(+8.23%)
Mar 23, 2005 3.132 3.190 3.055 3.055 80,887 -0.10(-3.07%)
Mar 22, 2005 3.103 3.286 3.103 3.151 101,423 +0.02(+0.62%)
Mar 21, 2005 3.325 3.354 3.132 3.132 215,510 -0.23(-6.90%)
Mar 18, 2005 3.335 3.518 3.325 3.364 160,440 -0.12(-3.33%)
Mar 17, 2005 3.431 3.528 3.325 3.480 131,755 +0.11(+3.15%)
Mar 16, 2005 3.818 3.818 3.344 3.373 400,595 -0.44(-11.65%)
Mar 15, 2005 3.770 3.953 3.702 3.818 304,322 +0.10(+2.60%)
Mar 14, 2005 3.605 3.770 3.431 3.721 128,930 +0.17(+4.90%)
Mar 11, 2005 3.702 3.828 3.441 3.547 117,866 -0.08(-2.13%)
Mar 10, 2005 3.683 3.702 3.567 3.625 123,776 +0.03(+0.81%)
Mar 09, 2005 3.721 3.866 3.596 3.596 253,104 -0.06(-1.59%)
Mar 08, 2005 3.663 3.750 3.625 3.654 61,423 +0.03(+0.80%)
Mar 07, 2005 3.770 3.770 3.605 3.625 105,950 -0.18(-4.82%)
Mar 04, 2005 3.915 3.915 3.770 3.808 63,349 +0.03(+0.77%)
Mar 03, 2005 3.673 3.915 3.673 3.779 202,881 +0.19(+5.39%)
Mar 02, 2005 3.460 3.654 3.393 3.586 48,211 +0.05(+1.37%)
Mar 01, 2005 3.692 3.779 3.460 3.538 61,292 -0.07(-1.88%)
Feb 28, 2005 3.857 3.866 3.576 3.605 70,303 -0.03(-0.80%)
Feb 25, 2005 3.557 3.673 3.315 3.634 26,837 +0.10(+2.73%)
Feb 24, 2005 3.538 3.634 3.383 3.538 17,607 -0.03(-0.81%)
Feb 23, 2005 3.634 3.634 3.547 3.567 16,908 -0.06(-1.60%)
Feb 22, 2005 3.808 3.915 3.586 3.625 68,912 -0.04(-1.06%)
Feb 18, 2005 3.692 3.760 3.576 3.663 31,909 +0.03(+0.80%)
Feb 17, 2005 3.895 3.905 3.586 3.634 46,108 -0.24(-6.23%)
Feb 16, 2005 3.828 3.915 3.770 3.876 35,097 +0.01(+0.25%)
Feb 15, 2005 3.905 3.915 3.866 3.866 19,195 +0.00(+0.00%)
Feb 14, 2005 3.992 3.992 3.828 3.866 27,005 -0.05(-1.23%)
Feb 11, 2005 3.828 3.944 3.741 3.915 27,065 -0.01(-0.25%)
Feb 10, 2005 3.992 4.002 3.857 3.924 94,219 +0.01(+0.25%)
Feb 09, 2005 3.799 3.982 3.779 3.915 96,013 +0.02(+0.50%)
Feb 08, 2005 3.760 3.905 3.712 3.895 40,876 +0.04(+1.00%)
Feb 07, 2005 3.741 3.866 3.712 3.857 78,964 +0.11(+2.84%)
Feb 04, 2005 3.576 3.750 3.576 3.750 27,702 +0.16(+4.58%)
Feb 03, 2005 3.605 3.692 3.489 3.586 159,378 -0.12(-3.13%)
Feb 02, 2005 3.547 3.702 3.412 3.702 75,715 +0.18(+5.22%)
Feb 01, 2005 3.460 3.528 3.431 3.518 66,601 +0.03(+0.97%)
Jan 31, 2005 3.547 3.557 3.431 3.485 71,283 +0.00(+0.14%)
Jan 28, 2005 3.528 3.528 3.431 3.480 32,494 +0.03(+0.84%)
Jan 27, 2005 3.412 3.509 3.315 3.451 14,488 -0.03(-0.83%)
Jan 26, 2005 3.460 3.528 3.441 3.480 46,178 +0.10(+2.86%)
Jan 25, 2005 3.402 3.460 3.373 3.383 173,605 +0.00(+0.00%)
Jan 24, 2005 3.296 3.431 3.286 3.383 101,734 -0.02(-0.57%)
Jan 21, 2005 3.460 3.460 3.383 3.402 120,611 -0.01(-0.28%)
Jan 20, 2005 3.509 3.528 3.335 3.412 103,541 -0.15(-4.08%)
Jan 19, 2005 3.625 3.741 3.509 3.557 69,872 -0.16(-4.42%)
Jan 18, 2005 3.663 3.721 3.586 3.721 50,375 +0.07(+1.85%)
Jan 14, 2005 3.692 3.731 3.605 3.654 64,672 +0.04(+1.07%)
Jan 13, 2005 3.596 3.673 3.480 3.615 157,217 +0.14(+3.89%)
Jan 12, 2005 3.470 3.557 3.228 3.480 88,039 -0.05(-1.37%)
Jan 11, 2005 3.576 3.692 3.489 3.528 98,667 -0.10(-2.67%)
Jan 10, 2005 3.373 3.692 3.373 3.625 119,721 +0.14(+4.17%)
Jan 07, 2005 3.576 3.576 3.335 3.480 216,028 +0.00(+0.00%)
Jan 06, 2005 3.528 3.586 3.470 3.480 167,503 -0.02(-0.55%)
Jan 05, 2005 3.576 3.731 3.441 3.499 189,339 -0.17(-4.74%)
Jan 04, 2005 3.770 3.876 3.528 3.673 223,487 -0.09(-2.31%)
Jan 03, 2005 3.953 3.973 3.721 3.760 264,728 -0.14(-3.47%)
Dec 31, 2004 3.973 4.108 3.866 3.895 1,325,345 -0.02(-0.62%)
Dec 30, 2004 4.021 4.127 3.915 3.920 117,730 -0.13(-3.22%)
Dec 29, 2004 4.340 4.340 3.992 4.050 141,628 -0.20(-4.77%)
Dec 28, 2004 4.456 4.504 4.214 4.253 41,795 +0.09(+2.09%)
Dec 27, 2004 3.973 4.195 3.924 4.166 47,588 +0.20(+5.12%)
Dec 23, 2004 4.011 4.011 3.828 3.963 339,535 -0.06(-1.44%)
Dec 22, 2004 4.108 4.127 4.011 4.021 113,385 -0.13(-3.03%)
Dec 21, 2004 4.301 4.301 4.147 4.147 67,969 -0.11(-2.50%)
Dec 20, 2004 4.446 4.601 4.224 4.253 89,280 -0.03(-0.68%)
Dec 17, 2004 4.156 4.379 4.147 4.282 81,831 +0.16(+3.99%)
Dec 16, 2004 4.098 4.185 3.992 4.118 78,314 +0.11(+2.65%)
Dec 15, 2004 4.011 4.060 3.982 4.011 83,590 -0.03(-0.72%)
Dec 14, 2004 4.098 4.098 3.934 4.040 142,869 -0.04(-0.95%)
Dec 13, 2004 4.108 4.127 4.031 4.079 78,314 +0.02(+0.48%)
Dec 10, 2004 4.011 4.098 3.982 4.060 150,835 -0.05(-1.18%)
Dec 09, 2004 4.050 4.156 4.031 4.108 200,493 -0.06(-1.39%)
Dec 08, 2004 4.214 4.272 4.041 4.166 126,937 -0.19(-4.43%)
Dec 07, 2004 3.982 4.495 3.866 4.359 153,732 -0.09(-1.96%)
Dec 06, 2004 4.408 4.572 4.350 4.446 107,281 -0.17(-3.77%)
Dec 03, 2004 4.640 4.746 4.369 4.620 154,249 -0.03(-0.62%)
Dec 02, 2004 4.804 4.804 4.640 4.649 161,905 +0.10(+2.12%)
Dec 01, 2004 4.572 4.688 4.446 4.553 774,247 +0.10(+2.17%)
Nov 30, 2004 4.582 4.591 4.456 4.456 199,976 -0.07(-1.50%)
Nov 29, 2004 4.417 4.524 4.417 4.524 462,748 +0.11(+2.41%)
Nov 26, 2004 5.094 5.094 4.417 4.417 39,208 -0.20(-4.39%)
Nov 24, 2004 4.533 4.640 4.504 4.620 176,078 +0.09(+1.92%)
Nov 23, 2004 4.156 4.543 4.156 4.533 313,464 +0.35(+8.31%)
Nov 22, 2004 3.866 4.195 3.866 4.185 240,736 +0.38(+9.90%)
Nov 19, 2004 3.876 3.982 3.808 3.808 221,804 -0.11(-2.72%)
Nov 18, 2004 3.963 4.011 3.808 3.915 546,442 +0.05(+1.25%)
Nov 17, 2004 3.644 3.866 3.547 3.866 314,395 +0.30(+8.40%)
Nov 16, 2004 3.605 3.644 3.567 3.567 185,595 +0.00(+0.00%)
Nov 15, 2004 3.480 3.625 3.364 3.567 211,045 +0.14(+3.94%)
Nov 12, 2004 3.045 3.528 3.045 3.431 556,374 +0.40(+13.06%)
Nov 11, 2004 2.948 3.045 2.919 3.035 553,167 +0.09(+2.95%)
Nov 10, 2004 2.958 2.997 2.929 2.948 610,480 -0.01(-0.33%)
Nov 09, 2004 2.997 2.997 2.919 2.958 121,454 +0.00(+0.00%)
Nov 08, 2004 2.948 3.026 2.948 2.958 64,141 -0.02(-0.65%)
Nov 05, 2004 3.045 3.045 2.958 2.977 166,043 -0.06(-1.91%)
Nov 04, 2004 3.161 3.161 2.910 3.035 187,975 -0.20(-6.27%)
Nov 03, 2004 3.335 3.354 3.161 3.238 129,524 -0.10(-2.90%)
Nov 02, 2004 3.325 3.383 3.286 3.335 136,455 +0.03(+0.88%)
Nov 01, 2004 3.359 3.359 3.257 3.306 68,382 -0.03(-0.87%)
Oct 29, 2004 3.228 3.335 3.200 3.335 79,762 +0.14(+4.23%)
Oct 28, 2004 3.171 3.286 3.171 3.200 75,417 +0.02(+0.61%)
Oct 27, 2004 3.093 3.203 2.989 3.180 130,558 +0.09(+2.81%)
Oct 26, 2004 3.142 3.142 3.006 3.093 85,556 +0.04(+1.27%)
Oct 25, 2004 3.045 3.093 3.006 3.055 85,763 -0.02(-0.63%)
Oct 22, 2004 3.104 3.132 3.045 3.074 67,865 -0.05(-1.55%)
Oct 21, 2004 3.122 3.142 3.093 3.122 28,656 +0.02(+0.62%)
Oct 20, 2004 3.112 3.142 3.083 3.103 30,622 +0.01(+0.31%)
Oct 19, 2004 3.142 3.180 3.093 3.093 49,657 -0.05(-1.54%)
Oct 18, 2004 3.035 3.180 3.035 3.142 84,832 +0.13(+4.17%)
Oct 15, 2004 3.016 3.083 2.987 3.016 197,803 +0.04(+1.30%)
Oct 14, 2004 3.035 3.045 2.977 2.977 113,695 -0.02(-0.65%)
Oct 13, 2004 3.103 3.112 2.977 2.997 370,674 -0.11(-3.43%)
Oct 12, 2004 3.142 3.171 3.083 3.103 76,762 -0.07(-2.13%)
Oct 11, 2004 3.238 3.238 3.161 3.171 225,839 -0.04(-1.20%)
Oct 08, 2004 3.190 3.383 3.190 3.209 84,314 -0.12(-3.49%)
Oct 07, 2004 3.383 3.480 3.277 3.325 273,531 -0.18(-5.23%)
Oct 06, 2004 3.277 3.509 3.248 3.509 444,540 +0.31(+9.67%)
Oct 05, 2004 3.286 3.286 3.190 3.200 47,795 -0.09(-2.65%)
Oct 04, 2004 3.286 3.441 3.228 3.286 69,210 -0.10(-2.86%)
Oct 01, 2004 3.359 3.393 3.297 3.383 33,519 +0.04(+1.16%)
Sep 30, 2004 3.286 3.373 3.286 3.344 44,381 +0.00(+0.00%)
Sep 29, 2004 3.364 3.431 3.296 3.344 34,036 -0.06(-1.70%)
Sep 28, 2004 3.460 3.489 3.393 3.402 84,004 +0.08(+2.33%)
Sep 27, 2004 3.373 3.431 3.315 3.325 62,486 -0.11(-3.10%)
Sep 24, 2004 3.383 3.528 3.383 3.431 84,625 +0.00(+0.00%)
Sep 23, 2004 3.480 3.480 3.373 3.431 168,939 -0.01(-0.28%)
Sep 22, 2004 3.441 3.480 3.335 3.441 92,073 -0.01(-0.28%)
Sep 21, 2004 3.238 3.528 3.238 3.451 64,348 +0.15(+4.69%)
Sep 20, 2004 3.480 3.480 3.286 3.296 27,415 -0.10(-2.85%)
Sep 17, 2004 3.373 3.538 3.344 3.393 121,661 +0.00(+0.00%)
Sep 16, 2004 3.257 3.393 3.238 3.393 77,486 +0.11(+3.24%)
Sep 15, 2004 3.393 3.441 3.267 3.286 251,289 -0.08(-2.30%)
Sep 14, 2004 3.344 3.393 3.315 3.364 41,278 +0.03(+0.87%)
Sep 13, 2004 3.277 3.431 3.277 3.335 102,212 -0.03(-0.86%)
Sep 10, 2004 3.180 3.393 3.103 3.364 58,554 +0.20(+6.42%)
Sep 09, 2004 3.248 3.286 3.132 3.161 337,776 -0.03(-0.91%)
Sep 08, 2004 3.383 3.383 3.190 3.190 60,210 -0.17(-5.17%)
Sep 07, 2004 3.422 3.431 3.286 3.364 48,830 -0.07(-1.97%)
Sep 03, 2004 3.412 3.431 3.238 3.431 39,622 +0.08(+2.31%)
Sep 02, 2004 3.393 3.431 3.286 3.354 46,864 +0.01(+0.29%)
Sep 01, 2004 3.489 4.040 3.219 3.344 134,386 -0.11(-3.08%)
Aug 31, 2004 3.248 3.451 3.055 3.451 67,865 +0.25(+7.85%)
Aug 30, 2004 3.142 3.286 3.142 3.200 25,759 -0.06(-1.78%)
Aug 27, 2004 3.248 3.373 3.191 3.257 57,106 +0.02(+0.60%)
Aug 26, 2004 3.383 3.470 3.045 3.238 686,932 -0.22(-6.42%)
Aug 25, 2004 3.547 3.586 3.344 3.460 73,555 -0.02(-0.56%)
Aug 24, 2004 3.712 3.741 3.480 3.480 24,828 -0.14(-4.00%)
Aug 23, 2004 3.634 3.721 3.557 3.625 51,035 +0.14(+3.88%)
Aug 20, 2004 3.412 3.586 3.412 3.489 35,070 +0.13(+3.74%)
Aug 19, 2004 3.393 3.499 3.335 3.364 27,932 -0.12(-3.33%)
Aug 18, 2004 3.460 3.567 3.393 3.480 64,451 -0.08(-2.17%)
Aug 17, 2004 3.518 3.750 3.480 3.557 47,071 +0.15(+4.55%)
Aug 16, 2004 3.470 3.547 3.383 3.402 70,658 +0.01(+0.29%)
Aug 13, 2004 3.431 3.460 3.383 3.393 57,623 +0.01(+0.29%)
Aug 12, 2004 3.383 3.509 3.354 3.383 93,729 +0.00(+0.00%)
Aug 11, 2004 3.393 3.480 3.344 3.383 63,417 -0.05(-1.41%)
Aug 10, 2004 3.402 3.518 3.383 3.431 38,174 -0.01(-0.28%)
Aug 09, 2004 3.692 3.692 3.441 3.441 36,726 -0.14(-3.78%)
Aug 06, 2004 3.625 3.750 3.383 3.576 228,322 -0.13(-3.39%)
Aug 05, 2004 3.750 3.760 3.615 3.702 69,003 -0.08(-2.05%)
Aug 04, 2004 3.770 3.924 3.142 3.779 134,800 +0.00(+0.00%)
Aug 03, 2004 3.866 3.876 3.779 3.779 37,730 -0.09(-2.25%)
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.