Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	19.84	20.20	19.84	20.15	401,299	+0.24(+1.21%)
Mar 30, 2011	19.76	20.22	19.51	19.91	971,797	+0.65(+3.36%)
Mar 29, 2011	19.13	19.26	18.99	19.26	565,621	+0.17(+0.91%)
Mar 28, 2011	19.30	19.31	19.01	19.09	363,396	-0.10(-0.50%)
Mar 25, 2011	18.87	19.39	18.86	19.19	600,206	+0.40(+2.15%)
Mar 24, 2011	18.49	18.81	18.29	18.78	415,721	+0.48(+2.60%)
Mar 23, 2011	18.38	18.47	18.21	18.31	759,486	-0.14(-0.79%)
Mar 22, 2011	18.52	18.72	18.31	18.45	309,784	-0.07(-0.37%)
Mar 21, 2011	18.44	18.71	18.30	18.52	422,690	+0.38(+2.08%)
Mar 18, 2011	17.97	18.42	17.96	18.14	697,867	+0.52(+2.96%)
Mar 17, 2011	17.82	18.03	17.59	17.62	420,213	+0.04(+0.22%)
Mar 16, 2011	18.15	18.15	17.55	17.58	848,162	-0.62(-3.40%)
Mar 15, 2011	17.49	18.30	17.28	18.20	1,920,973	+0.03(+0.16%)
Mar 14, 2011	18.32	18.35	17.91	18.17	342,684	-0.38(-2.03%)
Mar 11, 2011	18.30	18.69	18.09	18.55	447,825	+0.08(+0.42%)
Mar 10, 2011	18.76	19.03	18.12	18.47	689,215	-0.55(-2.90%)
Mar 09, 2011	18.79	19.21	18.65	19.02	738,458	-0.05(-0.28%)
Mar 08, 2011	18.88	19.33	18.62	19.07	482,377	+0.25(+1.31%)
Mar 07, 2011	18.93	19.28	18.62	18.83	548,877	-0.38(-1.96%)
Mar 04, 2011	19.03	19.28	18.82	19.21	464,073	+0.29(+1.53%)
Mar 03, 2011	18.74	19.12	18.71	18.92	659,970	+0.29(+1.56%)
Mar 02, 2011	18.27	18.78	18.19	18.63	508,303	+0.29(+1.58%)
Mar 01, 2011	18.63	18.82	18.34	18.34	790,783	-0.21(-1.15%)
Feb 28, 2011	18.39	19.02	18.32	18.55	946,673	+0.36(+1.97%)
Feb 25, 2011	17.63	18.21	17.54	18.19	326,288	+0.53(+3.01%)
Feb 24, 2011	17.87	18.15	17.62	17.66	1,253,080	-0.14(-0.76%)
Feb 23, 2011	17.72	17.81	17.40	17.79	1,201,342	-0.23(-1.29%)
Feb 22, 2011	18.10	18.22	17.79	18.03	557,922	-0.26(-1.43%)
Feb 18, 2011	18.20	18.50	17.92	18.29	404,803	+0.18(+1.01%)
Feb 17, 2011	18.06	18.20	17.88	18.10	237,314	+0.04(+0.21%)
Feb 16, 2011	17.82	18.16	17.64	18.06	547,329	+0.32(+1.80%)
Feb 15, 2011	17.92	18.07	17.63	17.75	450,776	-0.20(-1.13%)
Feb 14, 2011	18.02	18.26	17.77	17.95	387,885	-0.14(-0.75%)
Feb 11, 2011	17.83	18.17	17.80	18.08	221,695	+0.14(+0.75%)
Feb 10, 2011	17.71	17.99	17.63	17.95	385,421	+0.18(+1.03%)
Feb 09, 2011	17.60	17.84	17.38	17.77	456,096	+0.12(+0.66%)
Feb 08, 2011	17.42	17.66	17.33	17.65	349,569	+0.24(+1.39%)
Feb 07, 2011	17.33	17.62	17.32	17.41	318,594	+0.23(+1.35%)
Feb 04, 2011	17.07	17.24	16.91	17.18	390,296	+0.05(+0.27%)
Feb 03, 2011	17.24	17.26	16.91	17.13	474,019	-0.17(-0.99%)
Feb 02, 2011	17.23	17.45	17.16	17.30	418,977	-0.06(-0.33%)
Feb 01, 2011	17.08	17.39	16.88	17.36	626,577	+0.44(+2.63%)
Jan 31, 2011	16.91	17.02	16.77	16.91	562,483	+0.00(+0.00%)
Jan 28, 2011	17.16	17.31	16.84	16.91	1,077,399	-0.28(-1.63%)
Jan 27, 2011	16.90	17.37	16.78	17.20	531,198	+0.24(+1.43%)
Jan 26, 2011	16.61	17.28	16.58	16.95	638,210	+0.36(+2.16%)
Jan 25, 2011	16.64	16.91	16.43	16.60	478,735	-0.09(-0.52%)
Jan 24, 2011	16.53	16.84	16.46	16.68	363,044	+0.19(+1.17%)
Jan 21, 2011	16.58	16.75	16.39	16.49	530,656	-0.02(-0.12%)
Jan 20, 2011	16.54	16.58	16.28	16.51	491,483	-0.13(-0.76%)
Jan 19, 2011	16.86	16.92	16.35	16.63	1,530,271	+0.25(+1.53%)
Jan 18, 2011	16.14	16.43	16.14	16.38	631,084	-0.02(-0.12%)
Jan 14, 2011	16.76	16.89	16.27	16.40	717,409	-0.36(-2.13%)
Jan 13, 2011	16.79	17.20	16.59	16.76	646,379	-0.02(-0.12%)
Jan 12, 2011	16.82	17.53	16.51	16.78	1,693,380	+0.52(+3.21%)
Jan 11, 2011	16.24	16.62	16.08	16.26	696,427	-0.18(-1.12%)
Jan 10, 2011	16.00	16.60	16.00	16.44	1,105,582	+0.98(+6.31%)
Jan 07, 2011	15.72	15.85	15.43	15.46	477,581	-0.19(-1.23%)
Jan 06, 2011	15.63	15.92	15.48	15.66	565,556	+0.11(+0.68%)
Jan 05, 2011	15.60	15.69	15.49	15.55	765,074	-0.14(-0.86%)
Jan 04, 2011	16.09	16.24	15.59	15.69	803,341	-0.31(-1.93%)

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.