Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.57	14.57	14.17	14.33	844,199	-0.21(-1.46%)
May 30, 2012	14.37	14.72	14.32	14.55	260,080	-0.35(-2.34%)
May 29, 2012	14.73	14.93	14.57	14.89	242,427	+0.28(+1.92%)
May 25, 2012	14.31	14.61	14.22	14.61	357,624	+0.19(+1.34%)
May 24, 2012	14.30	14.42	14.19	14.42	349,632	+0.14(+0.95%)
May 23, 2012	14.13	14.30	13.97	14.29	297,332	+0.00(+0.00%)
May 22, 2012	14.25	14.31	13.97	14.29	327,118	+0.14(+0.96%)
May 21, 2012	13.80	14.23	13.56	14.15	520,872	+0.41(+2.95%)
May 18, 2012	14.20	14.28	13.66	13.74	645,845	-0.39(-2.74%)
May 17, 2012	14.75	15.20	14.05	14.13	616,604	-0.46(-3.18%)
May 16, 2012	14.55	14.73	14.45	14.60	381,146	+0.12(+0.80%)
May 15, 2012	14.85	14.97	14.36	14.48	425,534	-0.33(-2.22%)
May 14, 2012	14.88	15.00	14.58	14.81	683,643	-0.26(-1.73%)
May 11, 2012	14.84	15.17	14.68	15.07	256,731	+0.10(+0.65%)
May 10, 2012	14.85	15.04	14.55	14.97	380,694	+0.20(+1.37%)
May 09, 2012	14.82	15.08	14.64	14.77	369,791	-0.23(-1.55%)
May 08, 2012	14.95	15.01	14.65	15.00	380,608	-0.08(-0.51%)
May 07, 2012	14.88	15.09	14.76	15.08	372,052	+0.10(+0.65%)
May 04, 2012	15.13	15.28	14.83	14.98	453,441	-0.29(-1.90%)
May 03, 2012	15.51	15.71	15.13	15.27	397,749	-0.33(-2.11%)
May 02, 2012	15.55	15.72	15.17	15.60	752,416	+0.07(+0.44%)
May 01, 2012	14.89	16.53	14.75	15.53	1,827,032	+1.01(+6.92%)
Apr 30, 2012	14.38	14.53	14.18	14.53	453,303	+0.10(+0.67%)
Apr 27, 2012	14.30	14.50	14.12	14.43	428,034	+0.19(+1.36%)
Apr 26, 2012	14.10	14.29	14.07	14.24	425,379	+0.12(+0.82%)
Apr 25, 2012	13.57	14.40	13.57	14.12	1,456,000	+0.77(+5.79%)
Apr 24, 2012	13.66	13.71	13.16	13.35	1,402,085	-0.53(-3.83%)
Apr 23, 2012	13.77	13.93	13.65	13.88	180,266	-0.12(-0.83%)
Apr 20, 2012	14.02	14.17	13.97	14.00	151,962	+0.01(+0.07%)
Apr 19, 2012	14.12	14.31	13.90	13.99	220,019	-0.22(-1.57%)
Apr 18, 2012	14.25	14.33	14.09	14.21	338,751	-0.15(-1.08%)
Apr 17, 2012	13.98	14.38	13.97	14.36	334,294	+0.48(+3.48%)
Apr 16, 2012	14.16	14.16	13.83	13.88	311,578	-0.18(-1.31%)
Apr 13, 2012	14.26	14.28	13.91	14.06	468,973	-0.21(-1.49%)
Apr 12, 2012	13.97	14.33	13.96	14.28	399,378	+0.33(+2.36%)
Apr 11, 2012	13.94	14.00	13.43	13.95	792,902	+0.16(+1.19%)
Apr 10, 2012	14.39	14.47	13.75	13.78	436,424	-0.67(-4.62%)
Apr 09, 2012	14.71	14.72	14.41	14.45	208,637	-0.53(-3.55%)
Apr 05, 2012	15.00	15.07	14.72	14.98	498,030	-0.04(-0.26%)
Apr 04, 2012	15.37	15.41	14.92	15.02	1,187,920	-0.48(-3.12%)
Apr 03, 2012	15.72	15.86	15.37	15.50	583,852	+0.07(+0.47%)
Apr 02, 2012	14.80	15.60	14.60	15.43	788,409	+0.63(+4.28%)
Mar 30, 2012	14.98	14.98	14.66	14.80	560,581	-0.12(-0.78%)
Mar 29, 2012	14.95	14.96	14.48	14.91	519,286	-0.09(-0.58%)
Mar 28, 2012	15.24	15.44	14.75	15.00	710,636	-0.02(-0.13%)
Mar 27, 2012	15.25	15.38	14.85	15.02	802,017	-0.18(-1.21%)
Mar 26, 2012	14.80	15.21	14.80	15.20	680,232	+0.53(+3.62%)
Mar 23, 2012	14.55	14.98	14.35	14.67	778,171	+0.17(+1.20%)
Mar 22, 2012	14.52	14.64	14.41	14.50	492,067	-0.11(-0.73%)
Mar 21, 2012	14.84	15.10	14.57	14.60	402,883	-0.19(-1.31%)
Mar 20, 2012	15.18	15.21	14.78	14.80	436,190	-0.46(-3.04%)
Mar 19, 2012	15.17	15.41	15.17	15.26	337,752	+0.02(+0.13%)
Mar 16, 2012	15.13	15.31	15.02	15.24	466,572	+0.09(+0.57%)
Mar 15, 2012	15.06	15.19	14.93	15.16	209,472	+0.14(+0.97%)
Mar 14, 2012	15.22	15.24	14.95	15.01	219,885	-0.16(-1.08%)
Mar 13, 2012	15.05	15.21	14.95	15.17	270,255	+0.17(+1.16%)
Mar 12, 2012	15.12	15.18	14.98	15.00	171,559	-0.12(-0.77%)
Mar 09, 2012	15.08	15.24	15.06	15.12	346,784	+0.02(+0.13%)
Mar 08, 2012	14.90	15.15	14.90	15.10	280,370	+0.29(+1.96%)
Mar 07, 2012	14.84	14.93	14.76	14.81	290,108	+0.05(+0.33%)
Mar 06, 2012	14.95	15.13	14.70	14.76	468,815	-0.37(-2.43%)
Mar 05, 2012	15.37	15.43	15.11	15.13	616,126	-0.31(-2.00%)
Mar 02, 2012	15.48	15.60	15.31	15.44	541,626	-0.08(-0.50%)

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.