Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2004	5.026	5.181	4.910	4.987	148,982	-0.03(-0.58%)
Apr 30, 2004	5.171	5.219	4.929	5.016	273,238	+0.06(+1.17%)
Apr 29, 2004	5.036	5.123	4.929	4.958	261,444	-0.07(-1.35%)
Apr 28, 2004	5.258	5.258	4.929	5.026	208,265	-0.25(-4.76%)
Apr 27, 2004	5.065	5.287	4.978	5.277	195,746	+0.17(+3.41%)
Apr 26, 2004	4.891	5.113	4.881	5.103	365,111	+0.08(+1.54%)
Apr 23, 2004	4.494	5.132	4.417	5.026	4,049,848	+0.41(+8.79%)
Apr 22, 2004	4.765	4.881	4.591	4.620	228,440	-0.13(-2.65%)
Apr 21, 2004	4.552	4.881	4.446	4.746	179,710	+0.23(+5.14%)
Apr 20, 2004	4.610	4.639	4.456	4.514	148,155	-0.14(-2.91%)
Apr 19, 2004	4.591	4.668	4.485	4.649	66,628	+0.04(+0.84%)
Apr 16, 2004	4.543	4.639	4.494	4.610	48,936	+0.12(+2.58%)
Apr 15, 2004	4.639	4.659	4.427	4.494	176,192	-0.14(-2.92%)
Apr 14, 2004	4.630	4.659	4.494	4.630	165,122	+0.07(+1.48%)
Apr 13, 2004	4.997	5.007	4.562	4.562	920,796	-0.37(-7.45%)
Apr 12, 2004	5.036	5.036	4.852	4.929	107,081	+0.03(+0.59%)
Apr 08, 2004	4.963	5.016	4.834	4.900	82,354	-0.10(-1.93%)
Apr 07, 2004	5.026	5.074	4.833	4.997	40,659	-0.03(-0.58%)
Apr 06, 2004	4.997	5.210	4.775	5.026	63,731	-0.08(-1.52%)
Apr 05, 2004	5.055	5.152	4.833	5.103	136,877	+0.14(+2.72%)
Apr 02, 2004	4.794	5.016	4.610	4.968	47,798	+0.20(+4.26%)
Apr 01, 2004	4.842	5.016	4.678	4.765	56,489	-0.08(-1.60%)
Mar 31, 2004	4.929	5.007	4.833	4.842	67,145	-0.10(-1.96%)
Mar 30, 2004	4.804	5.016	4.804	4.939	66,628	-0.01(-0.20%)
Mar 29, 2004	4.929	5.084	4.717	4.949	106,460	+0.06(+1.19%)
Mar 26, 2004	4.726	4.929	4.494	4.891	177,744	+0.25(+5.42%)
Mar 25, 2004	4.543	4.688	4.456	4.639	119,600	+0.10(+2.11%)
Mar 24, 2004	4.649	4.649	4.446	4.544	224,198	-0.02(-0.40%)
Mar 23, 2004	4.407	4.649	4.224	4.562	279,446	+0.07(+1.51%)
Mar 22, 2004	4.456	4.504	4.205	4.494	690,597	-0.09(-1.90%)
Mar 19, 2004	4.794	4.833	4.475	4.581	91,976	-0.06(-1.25%)
Mar 18, 2004	4.920	4.920	4.407	4.639	709,840	-0.38(-7.51%)
Mar 17, 2004	5.016	5.113	4.920	5.016	56,282	-0.09(-1.70%)
Mar 16, 2004	5.113	5.113	4.910	5.103	83,595	+0.14(+2.72%)
Mar 15, 2004	5.171	5.239	4.958	4.968	137,912	-0.34(-6.38%)
Mar 12, 2004	5.074	5.316	5.036	5.306	57,523	+0.22(+4.37%)
Mar 11, 2004	5.335	5.345	5.084	5.084	106,874	-0.26(-4.88%)
Mar 10, 2004	5.558	5.558	5.297	5.345	73,974	-0.02(-0.36%)
Mar 09, 2004	5.577	5.635	5.200	5.364	103,977	-0.27(-4.80%)
Mar 08, 2004	5.732	5.799	5.490	5.635	166,260	-0.09(-1.52%)
Mar 05, 2004	5.703	5.751	5.567	5.722	109,771	-0.01(-0.17%)
Mar 04, 2004	6.051	6.051	5.664	5.732	392,942	-0.26(-4.35%)
Mar 03, 2004	6.022	6.138	5.809	5.993	607,311	+0.33(+5.80%)
Mar 02, 2004	5.722	5.751	5.461	5.664	138,947	+0.11(+1.91%)

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.