Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.59	20.71	20.12	20.25	813,363	-0.39(-1.87%)
May 29, 2014	20.50	20.66	20.35	20.64	455,137	+0.19(+0.95%)
May 28, 2014	20.20	20.74	20.08	20.44	681,242	+0.25(+1.24%)
May 27, 2014	20.12	20.46	19.76	20.19	473,496	+0.20(+1.02%)
May 23, 2014	20.08	19.99	19.99	19.99	485,197	-0.12(-0.58%)
May 22, 2014	19.96	20.20	19.86	20.11	260,132	+0.14(+0.68%)
May 21, 2014	19.73	20.21	19.73	19.97	702,025	+0.35(+1.77%)
May 20, 2014	19.66	19.76	19.25	19.62	616,605	-0.01(-0.05%)
May 19, 2014	19.47	19.83	19.33	19.63	775,925	+0.16(+0.84%)
May 16, 2014	19.33	19.51	19.17	19.47	552,870	+0.11(+0.55%)
May 15, 2014	19.74	19.75	19.17	19.36	1,121,050	-0.38(-1.91%)
May 14, 2014	20.21	20.28	19.72	19.74	674,936	-0.48(-2.39%)
May 13, 2014	20.06	20.32	19.79	20.22	1,019,623	+0.22(+1.11%)
May 12, 2014	19.41	20.25	19.07	20.00	1,155,779	+0.60(+3.09%)
May 09, 2014	19.98	20.39	19.08	19.40	2,332,595	-0.58(-2.90%)
May 08, 2014	21.75	21.98	19.77	19.98	1,734,874	+0.07(+0.34%)
May 07, 2014	19.58	20.09	19.58	19.91	713,832	-0.22(-1.10%)
May 06, 2014	20.42	20.50	20.07	20.13	266,840	-0.28(-1.37%)
May 05, 2014	20.13	20.62	19.97	20.41	394,486	+0.16(+0.81%)
May 02, 2014	20.33	20.55	20.20	20.25	288,272	-0.06(-0.29%)
May 01, 2014	19.92	20.31	19.82	20.31	858,952	+0.34(+1.69%)
Apr 30, 2014	20.36	20.49	19.83	19.97	1,315,702	-0.39(-1.90%)
Apr 29, 2014	20.38	20.65	20.04	20.36	822,824	-0.01(-0.05%)
Apr 28, 2014	20.65	20.83	19.90	20.37	665,433	-0.15(-0.71%)
Apr 25, 2014	20.78	21.02	20.37	20.51	456,618	-0.35(-1.67%)
Apr 24, 2014	20.55	21.03	20.24	20.86	1,080,859	+0.47(+2.32%)
Apr 23, 2014	20.65	20.78	20.25	20.39	461,118	-0.18(-0.89%)
Apr 22, 2014	20.37	20.71	20.35	20.57	683,697	+0.23(+1.14%)
Apr 21, 2014	20.50	20.68	20.12	20.34	849,810	-0.11(-0.52%)
Apr 17, 2014	20.13	20.44	20.44	20.44	1,333,414	+0.31(+1.54%)
Apr 16, 2014	20.07	20.28	19.92	20.13	1,263,058	+0.27(+1.36%)
Apr 15, 2014	20.36	20.43	19.49	19.86	1,094,046	-0.43(-2.14%)
Apr 14, 2014	20.34	20.57	20.10	20.30	646,448	+0.14(+0.72%)
Apr 11, 2014	20.83	21.02	20.02	20.15	932,070	-0.94(-4.45%)
Apr 10, 2014	21.83	21.91	20.99	21.09	808,897	-0.72(-3.28%)
Apr 09, 2014	21.27	21.83	21.19	21.81	528,056	+0.61(+2.87%)
Apr 08, 2014	21.18	21.36	20.67	21.20	789,971	+0.04(+0.18%)
Apr 07, 2014	22.00	22.04	20.85	21.16	1,254,249	-0.95(-4.29%)
Apr 04, 2014	22.58	22.89	22.07	22.11	1,114,139	-0.35(-1.55%)
Apr 03, 2014	22.63	22.79	22.36	22.45	2,087,516	-0.12(-0.51%)
Apr 02, 2014	22.59	22.78	22.35	22.57	520,169	+0.10(+0.43%)
Apr 01, 2014	22.05	22.59	22.02	22.47	855,747	+0.44(+2.02%)
Mar 31, 2014	22.09	22.34	21.85	22.03	823,706	+0.27(+1.24%)
Mar 28, 2014	21.82	22.03	21.65	21.76	594,425	+0.06(+0.27%)
Mar 27, 2014	21.91	22.07	21.56	21.70	468,462	-0.21(-0.97%)
Mar 26, 2014	22.31	22.48	21.91	21.91	602,715	-0.22(-1.00%)
Mar 25, 2014	22.36	23.26	21.84	22.14	525,766	-0.09(-0.39%)
Mar 24, 2014	22.72	22.72	21.95	22.22	999,893	-0.41(-1.79%)
Mar 21, 2014	23.17	23.17	22.53	22.63	690,520	-0.45(-1.97%)
Mar 20, 2014	22.96	23.28	22.93	23.08	467,611	+0.11(+0.46%)
Mar 19, 2014	23.29	23.38	22.82	22.98	441,517	-0.28(-1.21%)
Mar 18, 2014	23.31	23.59	23.16	23.26	460,519	-0.18(-0.78%)
Mar 17, 2014	23.07	23.45	23.05	23.44	664,148	+0.46(+2.02%)
Mar 14, 2014	22.87	23.15	22.78	22.98	340,279	+0.01(+0.04%)
Mar 13, 2014	23.12	23.46	22.83	22.97	551,771	-0.15(-0.67%)
Mar 12, 2014	22.73	23.22	22.44	23.12	679,345	+0.28(+1.23%)
Mar 11, 2014	22.89	23.31	22.63	22.84	708,400	+0.03(+0.13%)
Mar 10, 2014	23.06	23.17	22.64	22.81	532,174	-0.24(-1.05%)
Mar 07, 2014	23.08	23.18	22.70	23.05	708,888	+0.12(+0.51%)
Mar 06, 2014	22.84	23.29	22.73	22.94	815,796	-0.06(-0.25%)
Mar 05, 2014	22.86	23.58	22.69	23.00	1,071,823	+0.22(+0.98%)
Mar 04, 2014	22.24	22.94	22.06	22.77	1,498,699	+0.77(+3.51%)

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.