Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.50	12.50	11.94	12.31	966,164	-0.19(-1.51%)
May 27, 2010	12.09	12.52	11.97	12.50	919,864	+0.66(+5.55%)
May 26, 2010	12.08	12.47	11.80	11.84	645,134	-0.15(-1.29%)
May 25, 2010	11.71	12.04	11.42	12.00	813,249	-0.02(-0.16%)
May 24, 2010	12.12	12.36	11.98	12.02	1,132,953	-0.19(-1.58%)
May 21, 2010	11.68	12.24	11.62	12.21	1,946,886	+0.31(+2.60%)
May 20, 2010	11.83	12.28	11.45	11.90	1,317,430	-0.39(-3.15%)
May 19, 2010	12.76	12.76	12.28	12.29	1,672,851	-0.57(-4.44%)
May 18, 2010	13.55	13.59	12.79	12.86	770,069	-0.41(-3.06%)
May 17, 2010	13.62	13.79	12.96	13.26	965,528	-0.33(-2.42%)
May 14, 2010	13.90	13.92	13.18	13.59	721,847	-0.44(-3.10%)
May 13, 2010	13.75	14.13	13.75	14.03	684,437	+0.19(+1.40%)
May 12, 2010	13.78	13.92	13.58	13.83	600,598	+0.01(+0.07%)
May 11, 2010	14.05	14.09	13.32	13.82	459,629	+0.24(+1.78%)
May 10, 2010	13.77	14.08	13.34	13.58	1,194,578	+0.81(+6.36%)
May 07, 2010	13.44	13.44	12.71	12.77	1,695,945	-0.75(-5.58%)
May 06, 2010	14.52	14.76	12.81	13.52	1,292,915	-1.03(-7.10%)
May 05, 2010	13.73	14.73	13.18	14.56	1,606,326	+0.41(+2.87%)
May 04, 2010	14.64	14.71	14.02	14.15	697,064	-0.65(-4.38%)
May 03, 2010	14.89	15.06	14.66	14.80	468,083	+0.02(+0.13%)
Apr 30, 2010	14.82	14.99	14.65	14.78	978,636	+0.04(+0.26%)
Apr 29, 2010	14.80	15.32	14.64	14.74	1,204,463	+0.09(+0.59%)
Apr 28, 2010	14.50	14.76	14.46	14.65	933,210	+0.28(+1.95%)
Apr 27, 2010	14.79	14.80	14.35	14.37	462,075	-0.47(-3.19%)
Apr 26, 2010	14.72	14.98	14.72	14.85	379,111	+0.14(+0.92%)
Apr 23, 2010	14.60	14.86	14.47	14.71	464,784	+0.22(+1.53%)
Apr 22, 2010	14.74	14.79	14.35	14.49	745,772	-0.36(-2.41%)
Apr 21, 2010	15.11	15.30	14.75	14.85	366,730	-0.19(-1.29%)
Apr 20, 2010	14.77	15.07	14.64	15.04	513,624	+0.40(+2.71%)
Apr 19, 2010	14.69	14.79	14.51	14.64	429,418	-0.05(-0.33%)
Apr 16, 2010	14.81	14.92	14.50	14.69	644,408	-0.11(-0.72%)
Apr 15, 2010	14.81	14.90	14.64	14.80	794,957	-0.02(-0.13%)
Apr 14, 2010	14.38	14.84	14.37	14.82	652,057	+0.55(+3.86%)
Apr 13, 2010	14.46	14.51	14.11	14.27	690,542	-0.15(-1.07%)
Apr 12, 2010	14.72	14.80	14.35	14.42	1,837,260	+0.43(+3.04%)
Apr 09, 2010	14.02	14.13	13.92	14.00	626,058	-0.01(-0.07%)
Apr 08, 2010	14.04	14.12	13.92	14.01	568,665	-0.04(-0.27%)
Apr 07, 2010	14.16	14.23	13.92	14.04	683,773	-0.17(-1.22%)
Apr 06, 2010	14.40	14.43	14.09	14.22	489,183	-0.08(-0.54%)
Apr 05, 2010	14.14	14.39	14.00	14.30	679,946	+0.15(+1.09%)
Apr 01, 2010	14.24	14.14	14.14	14.14	660,551	-0.02(-0.14%)
Mar 31, 2010	14.13	14.26	14.06	14.16	1,003,519	-0.01(-0.07%)
Mar 30, 2010	14.12	14.26	14.02	14.17	531,741	+0.00(+0.00%)
Mar 29, 2010	14.22	14.48	14.11	14.17	716,962	-0.04(-0.27%)
Mar 26, 2010	14.27	14.39	14.11	14.21	1,171,384	+0.02(+0.14%)
Mar 25, 2010	14.19	14.33	14.04	14.19	1,368,905	+0.12(+0.82%)
Mar 24, 2010	13.33	14.13	13.33	14.07	2,103,179	+0.74(+5.58%)
Mar 23, 2010	13.04	13.37	13.01	13.33	834,942	+0.29(+2.22%)
Mar 22, 2010	12.65	13.13	12.43	13.04	2,057,593	+0.37(+2.90%)
Mar 19, 2010	13.47	13.56	12.67	12.67	2,127,319	-0.72(-5.41%)
Mar 18, 2010	13.76	13.82	13.29	13.40	2,356,112	-0.72(-5.13%)
Mar 17, 2010	14.06	14.21	13.93	14.12	679,840	-0.02(-0.14%)
Mar 16, 2010	13.64	14.19	13.56	14.14	1,292,430	+0.61(+4.50%)
Mar 15, 2010	13.40	13.62	13.30	13.53	696,344	+0.14(+1.01%)
Mar 12, 2010	13.50	13.73	13.31	13.40	787,690	-0.05(-0.36%)
Mar 11, 2010	13.42	13.59	13.24	13.45	496,802	-0.08(-0.57%)
Mar 10, 2010	13.55	13.89	13.41	13.52	783,134	+0.04(+0.29%)
Mar 09, 2010	13.79	13.80	13.46	13.48	1,304,039	-0.35(-2.52%)
Mar 08, 2010	13.31	13.89	13.31	13.83	1,245,610	+0.53(+4.00%)
Mar 05, 2010	12.82	13.38	12.71	13.30	1,329,729	+0.55(+4.32%)
Mar 04, 2010	12.76	12.99	12.53	12.75	1,511,182	-0.22(-1.71%)
Mar 03, 2010	12.74	13.17	12.74	12.97	573,472	+0.09(+0.68%)
Mar 02, 2010	12.41	12.94	12.41	12.88	1,015,032	+0.45(+3.65%)

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.