Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.31	16.33	15.95	15.98	810,024	-0.33(-2.02%)
May 30, 2013	16.46	16.58	16.31	16.31	0	-0.16(-1.00%)
May 29, 2013	16.50	16.53	16.33	16.47	307,466	-0.15(-0.93%)
May 28, 2013	16.70	17.03	16.54	16.63	1,015,204	+0.09(+0.53%)
May 24, 2013	16.40	16.59	16.13	16.54	0	+0.11(+0.65%)
May 23, 2013	16.16	16.49	16.08	16.43	0	+0.06(+0.35%)
May 22, 2013	16.77	16.77	16.23	16.37	0	-0.41(-2.42%)
May 21, 2013	16.24	17.25	16.00	16.78	0	+0.58(+3.58%)
May 20, 2013	16.14	16.34	15.97	16.20	0	-0.02(-0.12%)
May 17, 2013	16.24	16.33	16.09	16.22	0	+0.08(+0.48%)
May 16, 2013	16.23	16.27	15.91	16.14	866,451	-0.14(-0.83%)
May 15, 2013	16.12	16.34	15.99	16.28	0	-0.34(-2.04%)
May 13, 2013	16.86	16.86	16.55	16.62	0	-0.23(-1.38%)
May 10, 2013	16.74	16.94	16.60	16.85	0	+0.08(+0.46%)
May 09, 2013	16.69	16.87	16.65	16.77	0	+0.09(+0.52%)
May 08, 2013	16.55	16.69	16.46	16.68	0	+0.03(+0.17%)
May 07, 2013	16.20	16.69	16.18	16.65	0	+0.48(+2.99%)
May 06, 2013	15.95	16.37	15.90	16.17	0	+0.03(+0.18%)
May 03, 2013	16.92	16.79	15.74	16.14	0	-0.65(-3.86%)
May 02, 2013	16.92	16.99	16.70	16.79	1,082,989	-0.08(-0.46%)
May 01, 2013	17.03	17.20	16.77	16.87	0	-0.31(-1.80%)
Apr 30, 2013	17.23	17.23	16.90	17.18	0	+0.00(+0.00%)
Apr 29, 2013	17.27	17.27	16.99	17.18	943,999	-0.02(-0.11%)
Apr 26, 2013	17.68	17.81	17.18	17.20	669,208	-0.61(-3.42%)
Apr 25, 2013	17.84	17.94	17.78	17.81	450,017	+0.03(+0.16%)
Apr 24, 2013	17.92	17.97	17.75	17.78	0	-0.19(-1.08%)
Apr 23, 2013	17.46	18.14	17.41	17.97	965,772	+0.57(+3.28%)
Apr 22, 2013	17.39	17.50	17.14	17.40	577,392	+0.01(+0.06%)
Apr 19, 2013	17.55	17.66	17.39	17.39	713,127	-0.15(-0.83%)
Apr 18, 2013	17.77	17.78	17.50	17.53	475,320	-0.22(-1.25%)
Apr 17, 2013	17.93	17.93	17.35	17.76	591,104	-0.30(-1.66%)
Apr 16, 2013	17.81	18.15	17.67	18.06	544,181	+0.39(+2.19%)
Apr 15, 2013	18.33	18.33	17.58	17.67	681,981	-0.66(-3.59%)
Apr 12, 2013	18.34	18.38	18.06	18.33	525,942	-0.16(-0.89%)
Apr 11, 2013	18.28	18.53	18.22	18.49	439,623	+0.19(+1.06%)
Apr 10, 2013	18.04	18.32	17.96	18.30	369,981	+0.33(+1.83%)
Apr 09, 2013	18.10	18.24	17.91	17.97	399,338	-0.02(-0.11%)
Apr 08, 2013	17.72	18.02	17.49	17.99	456,159	+0.30(+1.69%)
Apr 05, 2013	17.76	17.81	17.60	17.69	276,291	-0.30(-1.67%)
Apr 04, 2013	18.01	18.13	17.90	17.99	396,416	+0.04(+0.24%)
Apr 03, 2013	18.41	18.41	17.83	17.95	1,011,765	-0.41(-2.24%)
Apr 02, 2013	18.13	18.46	18.01	18.36	758,484	+0.34(+1.88%)
Apr 01, 2013	18.45	18.47	17.92	18.02	458,562	-0.44(-2.41%)
Mar 28, 2013	18.23	18.48	18.07	18.46	358,609	+0.26(+1.43%)
Mar 27, 2013	18.10	18.22	17.88	18.20	347,238	+0.00(+0.00%)
Mar 26, 2013	18.14	18.29	17.98	18.20	321,910	+0.15(+0.86%)
Mar 25, 2013	18.21	18.37	17.89	18.05	352,789	-0.20(-1.11%)
Mar 22, 2013	18.31	18.43	18.10	18.25	478,284	+0.07(+0.37%)
Mar 21, 2013	18.55	18.81	18.11	18.18	1,187,014	+0.13(+0.70%)
Mar 20, 2013	18.01	18.29	18.01	18.06	1,323,152	+0.12(+0.65%)
Mar 19, 2013	18.14	18.29	17.81	17.94	482,961	-0.18(-1.01%)
Mar 18, 2013	18.08	18.42	17.88	18.12	953,975	-0.15(-0.85%)
Mar 15, 2013	18.50	18.50	18.17	18.28	1,227,952	-0.06(-0.32%)
Mar 14, 2013	18.34	18.57	18.29	18.34	936,089	-0.08(-0.42%)
Mar 13, 2013	18.01	18.45	17.87	18.41	1,003,402	+0.36(+1.98%)
Mar 12, 2013	17.88	18.11	17.86	18.06	363,612	+0.15(+0.86%)
Mar 11, 2013	17.91	17.99	17.72	17.90	681,652	-0.04(-0.22%)
Mar 08, 2013	18.04	18.14	17.82	17.94	908,557	-0.05(-0.27%)
Mar 07, 2013	18.03	18.15	17.79	17.99	599,808	-0.03(-0.16%)
Mar 06, 2013	17.88	18.15	17.84	18.02	972,948	+0.13(+0.70%)
Mar 05, 2013	17.53	18.04	17.43	17.89	1,562,187	+0.43(+2.44%)
Mar 04, 2013	17.12	17.48	17.09	17.47	842,012	+0.15(+0.89%)

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.