Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.46	17.08	16.11	16.64	1,659,960	+0.05(+0.29%)
Jul 28, 2011	17.48	17.64	16.43	16.60	2,471,607	-0.87(-4.98%)
Jul 27, 2011	18.76	18.76	17.23	17.47	1,937,867	-1.30(-6.90%)
Jul 26, 2011	19.33	19.35	18.53	18.76	2,460,235	-0.73(-3.77%)
Jul 25, 2011	19.61	19.80	19.34	19.50	964,719	-0.32(-1.61%)
Jul 22, 2011	19.79	19.92	19.68	19.81	376,312	-0.01(-0.05%)
Jul 21, 2011	19.37	19.95	19.35	19.82	620,124	+0.60(+3.12%)
Jul 20, 2011	19.08	19.23	18.89	19.22	510,463	+0.18(+0.96%)
Jul 19, 2011	18.85	19.08	18.71	19.04	318,605	+0.29(+1.55%)
Jul 18, 2011	18.82	18.90	18.49	18.75	299,061	-0.12(-0.61%)
Jul 15, 2011	18.98	19.00	18.63	18.87	520,520	-0.04(-0.20%)
Jul 14, 2011	19.17	19.27	18.76	18.91	438,386	-0.20(-1.06%)
Jul 13, 2011	19.05	19.44	19.05	19.11	484,084	+0.12(+0.61%)
Jul 12, 2011	19.08	19.24	18.83	18.99	694,799	-0.13(-0.66%)
Jul 11, 2011	19.82	20.06	19.07	19.12	1,566,816	-0.97(-4.81%)
Jul 08, 2011	19.93	20.14	19.70	20.09	645,420	-0.06(-0.29%)
Jul 07, 2011	20.50	20.59	20.12	20.14	691,905	-0.22(-1.09%)
Jul 06, 2011	20.26	20.45	20.13	20.37	1,002,758	+0.11(+0.52%)
Jul 05, 2011	19.99	20.29	19.88	20.26	725,558	+0.29(+1.45%)
Jul 01, 2011	19.75	20.15	19.59	19.97	516,101	+0.29(+1.47%)
Jun 30, 2011	19.23	19.91	19.22	19.68	903,996	+0.44(+2.31%)
Jun 29, 2011	19.01	19.27	18.90	19.23	656,128	+0.31(+1.63%)
Jun 28, 2011	18.31	18.96	18.20	18.93	770,708	+0.61(+3.32%)
Jun 27, 2011	18.03	18.43	17.58	18.32	816,471	+0.35(+1.94%)
Jun 24, 2011	17.99	18.31	17.24	17.97	8,562,743	-0.04(-0.21%)
Jun 23, 2011	17.87	18.06	17.35	18.01	842,509	-0.11(-0.59%)
Jun 22, 2011	17.92	18.40	17.89	18.11	765,344	+0.05(+0.27%)
Jun 21, 2011	17.52	18.14	17.35	18.06	629,583	+0.70(+4.01%)
Jun 20, 2011	17.35	17.46	17.10	17.37	863,789	+0.12(+0.67%)
Jun 17, 2011	17.67	17.76	17.24	17.25	883,735	-0.28(-1.60%)
Jun 16, 2011	17.70	17.85	17.31	17.53	560,200	-0.16(-0.93%)
Jun 15, 2011	17.86	18.20	17.63	17.70	809,146	-0.37(-2.03%)
Jun 14, 2011	17.97	18.31	17.81	18.06	713,338	+0.25(+1.41%)
Jun 13, 2011	17.83	17.96	17.42	17.81	1,120,269	-0.02(-0.11%)
Jun 10, 2011	17.36	18.21	17.22	17.83	1,415,214	+0.50(+2.90%)
Jun 09, 2011	16.88	17.54	16.63	17.33	1,179,419	+0.55(+3.28%)
Jun 08, 2011	17.00	17.20	16.76	16.78	891,641	-0.31(-1.81%)
Jun 07, 2011	17.44	17.44	17.04	17.09	896,471	-0.22(-1.28%)
Jun 06, 2011	17.42	17.67	17.03	17.31	632,730	-0.28(-1.59%)
Jun 03, 2011	17.85	17.92	17.50	17.59	744,273	-0.31(-1.73%)
May 24, 2011	17.96	18.24	17.75	17.90	651,892	+0.03(+0.16%)
May 23, 2011	18.17	18.17	17.78	17.87	492,851	-0.66(-3.55%)
May 20, 2011	18.59	18.80	18.35	18.53	489,832	-0.18(-0.96%)
May 19, 2011	18.76	18.90	18.61	18.71	446,621	+0.10(+0.55%)
May 18, 2011	18.41	18.70	18.39	18.61	432,215	+0.19(+1.05%)
May 17, 2011	18.64	18.68	18.06	18.41	684,646	-0.29(-1.55%)
May 16, 2011	19.04	19.04	18.65	18.70	686,276	-0.38(-1.98%)
May 13, 2011	19.11	19.29	19.05	19.08	560,502	+0.01(+0.05%)
May 12, 2011	18.71	19.13	18.69	19.07	589,990	+0.22(+1.18%)
May 11, 2011	18.84	18.95	18.74	18.85	791,409	-0.02(-0.10%)
May 10, 2011	18.86	18.97	18.61	18.87	868,239	-0.12(-0.61%)
May 09, 2011	18.11	19.09	18.08	18.98	815,176	+0.47(+2.56%)
May 06, 2011	18.24	18.67	18.24	18.51	816,125	+0.55(+3.07%)
May 05, 2011	17.92	18.35	17.86	17.96	673,641	-0.19(-1.06%)
May 04, 2011	18.32	18.57	17.77	18.15	928,289	-0.22(-1.21%)
May 03, 2011	18.83	18.93	18.26	18.37	601,085	-0.54(-2.86%)

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.