Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	21.63	22.12	21.52	22.05	1,207,915	+0.41(+1.88%)
Jun 29, 2016	21.55	22.06	21.33	21.64	1,042,196	+0.23(+1.09%)
Jun 28, 2016	21.42	21.76	21.17	21.41	1,401,083	+0.12(+0.55%)
Jun 27, 2016	21.86	22.03	21.10	21.29	1,523,916	-0.91(-4.11%)
Jun 24, 2016	22.75	22.87	21.85	22.20	1,408,786	-1.45(-6.15%)
Jun 23, 2016	23.69	23.81	23.53	23.66	625,198	+0.14(+0.58%)
Jun 22, 2016	23.41	23.73	23.39	23.52	698,704	+0.22(+0.96%)
Jun 21, 2016	23.65	23.90	23.17	23.30	875,656	-0.34(-1.44%)
Jun 20, 2016	23.63	23.79	23.28	23.64	1,126,333	+0.33(+1.41%)
Jun 17, 2016	23.40	23.53	23.09	23.31	1,498,819	-0.04(-0.17%)
Jun 16, 2016	23.54	23.54	23.21	23.35	1,312,012	-0.11(-0.45%)
Jun 15, 2016	23.22	23.69	23.13	23.45	1,950,419	+0.24(+1.04%)
Jun 14, 2016	23.66	23.74	23.05	23.21	2,513,178	-0.40(-1.68%)
Jun 13, 2016	24.08	24.13	23.58	23.61	1,427,095	-0.44(-1.81%)
Jun 10, 2016	24.68	24.95	23.99	24.04	1,494,080	-0.79(-3.16%)
Jun 09, 2016	25.33	25.46	24.80	24.83	1,296,574	-0.50(-1.99%)
Jun 08, 2016	25.45	25.45	24.83	25.33	1,998,121	-0.02(-0.08%)
Jun 07, 2016	25.60	25.67	25.24	25.35	1,388,076	-0.26(-1.02%)
Jun 06, 2016	25.94	25.94	25.43	25.61	626,085	+0.06(+0.23%)
Jun 03, 2016	25.61	25.65	25.35	25.56	696,478	-0.12(-0.45%)
Jun 02, 2016	25.46	25.74	25.21	25.67	982,327	+0.22(+0.88%)
Jun 01, 2016	25.59	25.59	25.21	25.45	1,224,639	-0.11(-0.42%)
May 31, 2016	25.44	25.82	25.44	25.56	792,315	-0.08(-0.30%)
May 27, 2016	25.73	25.63	25.63	25.63	410,107	+0.02(+0.08%)
May 26, 2016	25.78	25.93	25.55	25.61	678,556	-0.08(-0.30%)
May 25, 2016	25.96	26.19	25.65	25.69	1,308,256	-0.20(-0.79%)
May 24, 2016	25.59	25.95	25.43	25.90	660,909	+0.47(+1.87%)
May 23, 2016	25.39	25.49	25.16	25.42	971,453	+0.09(+0.34%)
May 20, 2016	25.44	25.57	25.10	25.33	996,380	+0.08(+0.31%)
May 19, 2016	25.12	25.39	24.89	25.26	757,510	+0.04(+0.15%)
May 18, 2016	25.32	25.48	25.05	25.22	1,157,742	-0.14(-0.53%)
May 17, 2016	26.19	26.28	25.23	25.35	1,114,775	-0.96(-3.64%)
May 16, 2016	25.86	26.44	25.84	26.31	777,465	+0.45(+1.76%)
May 13, 2016	25.97	26.26	25.60	25.86	1,090,674	-0.24(-0.93%)
May 12, 2016	26.40	26.49	25.94	26.10	782,881	-0.14(-0.52%)
May 11, 2016	26.64	26.82	26.21	26.23	892,198	-0.49(-1.85%)
May 10, 2016	26.38	26.76	26.18	26.73	1,211,731	+0.37(+1.40%)
May 09, 2016	26.64	26.82	26.33	26.36	954,889	-0.38(-1.41%)
May 06, 2016	26.30	26.84	26.03	26.74	1,154,693	+0.41(+1.54%)
May 05, 2016	26.14	26.70	25.62	26.33	1,944,450	-0.44(-1.63%)
May 04, 2016	26.99	27.03	26.67	26.77	1,080,776	-0.42(-1.53%)
May 03, 2016	27.59	27.68	27.01	27.18	940,834	-0.66(-2.36%)
May 02, 2016	27.56	27.87	27.25	27.84	1,790,843	+0.45(+1.63%)
Apr 29, 2016	27.43	27.50	27.04	27.40	868,366	-0.17(-0.63%)
Apr 28, 2016	27.74	28.14	27.50	27.57	1,000,505	-0.18(-0.66%)
Apr 27, 2016	27.72	27.97	27.52	27.75	1,322,587	+0.15(+0.56%)
Apr 26, 2016	27.69	27.88	27.49	27.60	1,012,115	-0.04(-0.14%)
Apr 25, 2016	27.63	27.81	27.56	27.64	1,238,035	-0.09(-0.31%)
Apr 22, 2016	27.83	28.06	27.51	27.72	728,698	-0.14(-0.49%)
Apr 21, 2016	27.84	28.27	27.55	27.86	806,335	+0.02(+0.07%)
Apr 20, 2016	27.61	28.02	27.52	27.84	1,443,863	+0.18(+0.66%)
Apr 19, 2016	28.06	28.19	27.43	27.66	1,249,018	-0.49(-1.75%)
Apr 18, 2016	28.08	28.32	27.94	28.15	769,543	+0.14(+0.48%)
Apr 15, 2016	27.82	28.10	27.67	28.02	1,067,068	+0.15(+0.52%)
Apr 14, 2016	28.50	28.59	27.86	27.87	1,119,398	-0.30(-1.07%)
Apr 13, 2016	28.09	28.30	27.87	28.17	1,275,035	+0.33(+1.18%)
Apr 12, 2016	28.09	28.30	27.75	27.84	1,443,937	-0.17(-0.62%)
Apr 11, 2016	28.22	28.90	27.96	28.02	956,448	-0.09(-0.31%)
Apr 08, 2016	28.27	28.36	27.92	28.10	856,749	+0.11(+0.38%)
Apr 07, 2016	28.39	28.70	27.86	28.00	1,228,071	-0.46(-1.60%)
Apr 06, 2016	27.75	28.50	27.68	28.45	1,424,632	+0.80(+2.91%)
Apr 05, 2016	27.20	27.84	27.11	27.65	1,708,656	-0.85(-2.99%)
Apr 04, 2016	28.46	28.77	28.36	28.50	1,649,470	+0.17(+0.62%)

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.