Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.42	11.42	11.14	11.25	372,448	-0.14(-1.19%)
May 29, 2008	11.45	11.64	11.32	11.39	578,714	-0.22(-1.92%)
May 28, 2008	11.62	11.70	11.48	11.61	557,358	+0.02(+0.17%)
May 27, 2008	11.47	11.59	11.26	11.59	320,328	+0.15(+1.35%)
May 26, 2008	11.81	11.84	11.23	11.44	440,853	+0.00(+0.00%)
May 23, 2008	11.81	11.84	11.23	11.44	440,853	-0.37(-3.11%)
May 22, 2008	11.70	11.90	11.56	11.80	551,851	+0.13(+1.08%)
May 21, 2008	11.72	11.82	11.53	11.68	1,034,168	-0.06(-0.49%)
May 20, 2008	11.70	11.89	11.62	11.73	590,187	+0.01(+0.08%)
May 19, 2008	11.74	11.94	11.55	11.73	572,956	-0.11(-0.90%)
May 16, 2008	12.07	12.08	11.54	11.83	627,348	-0.18(-1.53%)
May 15, 2008	12.01	12.08	11.89	12.02	459,707	-0.06(-0.48%)
May 14, 2008	12.10	12.28	12.06	12.07	706,071	-0.03(-0.24%)
May 13, 2008	12.03	12.28	11.90	12.10	1,218,674	+0.06(+0.48%)
May 12, 2008	11.55	12.04	11.55	12.04	1,062,643	+0.56(+4.88%)
May 09, 2008	11.55	11.57	11.20	11.48	825,215	-0.14(-1.25%)
May 08, 2008	11.56	11.85	11.50	11.63	749,792	+0.02(+0.17%)
May 07, 2008	11.20	11.96	11.02	11.61	1,248,865	+0.41(+3.62%)
May 06, 2008	11.80	11.80	11.12	11.20	1,305,487	-0.72(-6.00%)
May 05, 2008	11.64	12.14	11.20	11.92	795,892	+0.05(+0.41%)
May 02, 2008	12.04	12.22	11.81	11.87	457,935	-0.15(-1.21%)
May 01, 2008	11.73	12.28	11.73	12.02	702,681	+0.30(+2.56%)
Apr 30, 2008	11.88	12.03	11.65	11.72	356,380	-0.08(-0.66%)
Apr 29, 2008	11.73	11.96	11.70	11.79	397,572	-0.04(-0.33%)
Apr 28, 2008	12.04	12.04	11.73	11.83	458,067	-0.04(-0.33%)
Apr 25, 2008	11.84	12.01	11.73	11.87	524,924	+0.10(+0.82%)
Apr 24, 2008	11.60	11.87	11.21	11.77	1,059,732	+0.15(+1.33%)
Apr 23, 2008	11.55	11.97	11.44	11.62	1,958,862	+0.05(+0.42%)
Apr 22, 2008	12.47	12.87	11.21	11.57	4,889,124	-3.48(-23.12%)
Apr 21, 2008	15.01	15.17	14.44	15.05	503,095	+0.44(+2.98%)
Apr 18, 2008	14.81	15.03	14.51	14.62	514,265	+0.09(+0.60%)
Apr 17, 2008	14.36	14.72	14.21	14.53	523,178	-0.03(-0.20%)
Apr 16, 2008	13.84	14.65	13.77	14.56	767,775	+0.88(+6.43%)
Apr 15, 2008	13.81	13.81	13.41	13.68	996,568	-0.12(-0.84%)
Apr 14, 2008	13.87	14.01	13.32	13.79	1,026,179	-0.08(-0.56%)
Apr 11, 2008	13.78	15.32	13.73	13.87	1,455,741	-1.50(-9.75%)
Apr 10, 2008	15.36	15.70	15.09	15.37	358,143	-0.03(-0.19%)
Apr 09, 2008	15.63	15.82	15.24	15.40	591,931	-0.15(-0.99%)
Apr 08, 2008	15.37	15.60	14.96	15.55	609,671	-0.07(-0.43%)
Apr 07, 2008	15.01	15.74	15.01	15.62	866,042	+0.64(+4.26%)
Apr 04, 2008	15.09	15.09	14.60	14.98	615,053	-0.07(-0.45%)
Apr 03, 2008	15.34	15.41	15.01	15.05	968,755	-0.40(-2.57%)
Apr 02, 2008	15.72	15.74	15.32	15.45	850,541	-0.16(-1.05%)
Apr 01, 2008	15.13	16.04	14.87	15.61	1,521,191	+0.73(+4.94%)
Mar 31, 2008	15.12	15.20	14.55	14.88	535,844	-0.30(-1.97%)
Mar 28, 2008	15.18	15.47	14.97	15.18	569,786	+0.16(+1.10%)
Mar 27, 2008	15.07	15.22	14.66	15.01	630,910	+0.03(+0.19%)
Mar 26, 2008	15.64	15.70	14.76	14.98	1,134,585	-0.80(-5.08%)
Mar 25, 2008	14.83	16.10	14.50	15.78	1,452,528	+1.06(+7.22%)
Mar 24, 2008	14.52	14.88	14.28	14.72	1,742,706	+0.22(+1.53%)
Mar 21, 2008	14.21	14.58	13.92	14.50	2,033,170	+0.00(+0.00%)
Mar 20, 2008	14.21	14.58	13.92	14.50	2,033,170	+0.43(+3.02%)
Mar 19, 2008	14.91	15.29	14.04	14.07	990,825	-0.83(-5.58%)
Mar 18, 2008	14.15	14.92	13.80	14.91	1,108,482	+1.20(+8.74%)
Mar 17, 2008	13.50	13.78	13.06	13.71	958,358	+0.15(+1.14%)
Mar 14, 2008	14.40	14.40	13.41	13.55	694,519	-0.55(-3.91%)
Mar 13, 2008	13.67	14.40	13.65	14.10	1,441,096	+0.30(+2.17%)
Mar 12, 2008	14.10	14.34	13.67	13.80	674,338	-0.21(-1.52%)
Mar 11, 2008	14.08	14.39	13.63	14.02	1,011,561	+0.13(+0.90%)
Mar 10, 2008	14.05	14.09	13.51	13.89	948,588	-0.11(-0.76%)
Mar 07, 2008	13.52	14.26	13.32	14.00	1,474,799	+0.44(+3.28%)
Mar 06, 2008	14.50	14.59	13.51	13.55	1,681,576	-1.03(-7.09%)
Mar 05, 2008	14.35	14.62	14.11	14.59	1,223,407	+0.25(+1.75%)
Mar 04, 2008	13.56	14.62	13.45	14.33	2,661,775	+0.81(+6.00%)

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.