Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.659	4.736	4.591	4.698	115,130	-0.03(-0.61%)
Dec 29, 2005	4.852	4.852	4.669	4.727	57,029	-0.08(-1.61%)
Dec 28, 2005	4.698	4.833	4.640	4.804	43,450	+0.17(+3.76%)
Dec 27, 2005	4.736	4.843	4.630	4.630	106,971	-0.20(-4.20%)
Dec 23, 2005	4.785	4.852	4.688	4.833	52,746	+0.11(+2.25%)
Dec 22, 2005	4.611	4.756	4.611	4.727	33,452	+0.12(+2.52%)
Dec 21, 2005	4.572	4.678	4.543	4.611	87,429	+0.02(+0.42%)
Dec 20, 2005	4.659	4.669	4.572	4.591	143,590	-0.11(-2.26%)
Dec 19, 2005	4.939	5.007	4.649	4.698	236,882	-0.32(-6.36%)
Dec 16, 2005	5.181	5.210	4.920	5.017	269,558	-0.19(-3.71%)
Dec 15, 2005	5.220	5.268	4.968	5.210	116,517	-0.04(-0.74%)
Dec 14, 2005	5.278	5.413	5.181	5.249	93,730	+0.03(+0.56%)
Dec 13, 2005	5.220	5.287	5.171	5.220	114,438	+0.00(+0.00%)
Dec 12, 2005	5.239	5.316	5.197	5.220	85,290	-0.02(-0.37%)
Dec 09, 2005	5.075	5.316	4.997	5.239	232,029	+0.16(+3.24%)
Dec 08, 2005	4.988	5.113	4.988	5.075	92,493	+0.14(+2.74%)
Dec 07, 2005	4.910	4.997	4.910	4.939	60,064	-0.07(-1.35%)
Dec 06, 2005	5.065	5.065	4.978	5.007	89,396	+0.00(+0.00%)
Dec 05, 2005	4.949	5.065	4.949	5.007	84,841	-0.02(-0.38%)
Dec 02, 2005	5.065	5.065	4.945	5.026	74,832	-0.04(-0.76%)
Dec 01, 2005	4.746	5.075	4.649	5.065	256,381	+0.28(+5.86%)
Nov 30, 2005	4.706	4.804	4.630	4.785	87,272	+0.14(+3.12%)
Nov 29, 2005	4.562	4.804	4.562	4.640	42,061	+0.12(+2.56%)
Nov 28, 2005	4.833	4.833	4.524	4.524	78,946	-0.24(-5.07%)
Nov 25, 2005	4.823	4.833	4.746	4.765	24,917	-0.01(-0.20%)
Nov 23, 2005	4.669	4.799	4.630	4.775	49,376	+0.14(+3.13%)
Nov 22, 2005	4.543	4.688	4.543	4.630	58,848	+0.02(+0.42%)
Nov 21, 2005	4.678	4.736	4.562	4.611	56,392	-0.08(-1.65%)
Nov 18, 2005	4.698	4.707	4.562	4.688	56,199	+0.09(+1.89%)
Nov 17, 2005	4.514	4.654	4.456	4.601	47,072	+0.14(+3.25%)
Nov 16, 2005	4.524	4.678	4.427	4.456	47,562	-0.09(-1.91%)
Nov 15, 2005	4.591	4.688	4.543	4.543	83,114	-0.05(-1.05%)
Nov 14, 2005	4.698	4.833	4.485	4.591	139,144	-0.03(-0.63%)
Nov 11, 2005	4.504	4.669	4.485	4.620	70,652	+0.04(+0.84%)
Nov 10, 2005	4.301	4.785	4.224	4.582	215,956	+0.28(+6.52%)
Nov 09, 2005	4.292	4.379	4.127	4.301	55,688	+0.03(+0.68%)
Nov 08, 2005	4.350	4.379	4.147	4.272	49,443	-0.07(-1.56%)
Nov 07, 2005	4.195	4.350	4.185	4.340	109,040	+0.16(+3.94%)
Nov 04, 2005	3.982	4.176	3.982	4.176	253,987	+0.20(+5.11%)
Nov 03, 2005	4.166	4.214	3.944	3.973	166,775	-0.12(-2.84%)
Nov 02, 2005	3.895	4.176	3.886	4.089	128,619	+0.12(+2.92%)
Nov 01, 2005	3.973	4.234	3.934	3.973	87,382	-0.05(-1.20%)
Oct 31, 2005	4.002	4.147	3.934	4.021	115,113	+0.02(+0.48%)
Oct 28, 2005	3.876	4.021	3.866	4.002	297,474	+0.14(+3.50%)
Oct 27, 2005	4.156	4.156	3.837	3.866	115,357	-0.35(-8.26%)
Oct 26, 2005	4.253	4.388	4.147	4.214	43,789	-0.08(-1.80%)
Oct 25, 2005	4.340	4.340	4.089	4.292	83,081	-0.09(-1.99%)
Oct 24, 2005	4.292	4.388	4.253	4.379	82,008	+0.11(+2.49%)
Oct 21, 2005	4.147	4.321	4.137	4.272	154,760	+0.12(+2.79%)
Oct 20, 2005	4.340	4.379	4.079	4.156	128,249	-0.23(-5.29%)
Oct 19, 2005	4.272	4.388	4.152	4.388	42,765	+0.07(+1.57%)
Oct 18, 2005	4.388	4.388	4.214	4.321	27,149	-0.04(-0.89%)
Oct 17, 2005	4.408	4.427	4.214	4.359	38,613	-0.05(-1.10%)
Oct 14, 2005	4.417	4.446	4.180	4.408	49,324	+0.05(+1.11%)
Oct 13, 2005	4.301	4.369	4.118	4.359	52,074	+0.11(+2.50%)
Oct 12, 2005	4.195	4.282	4.118	4.253	68,561	+0.03(+0.69%)
Oct 11, 2005	4.340	4.359	4.224	4.224	74,607	-0.08(-1.80%)
Oct 10, 2005	4.485	4.514	4.292	4.301	40,253	-0.14(-3.05%)
Oct 07, 2005	4.282	4.475	4.282	4.437	185,080	+0.15(+3.38%)
Oct 06, 2005	4.243	4.379	4.205	4.292	220,290	+0.10(+2.30%)
Oct 05, 2005	4.350	4.350	4.156	4.195	78,802	-0.17(-3.98%)
Oct 04, 2005	4.485	4.601	4.350	4.369	140,203	-0.12(-2.59%)

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.