| BRUKER Add to My Watchlist | (NSDQ: BRKR) |
| Bruker | 12.84 | +0.07 (+0.55%) | 340,984 |
| Historical Data for BRKR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 12.96 | 13.02 | 12.70 | 340,984 | 12.84 | +0.07 +0.55% |
| 02/08/10 | 12.89 | 13.18 | 12.67 | 434,624 | 12.77 | -0.06 -0.47% |
| 02/05/10 | 12.60 | 13.15 | 12.53 | 959,169 | 12.83 | +0.56 +4.56% |
| 02/04/10 | 12.65 | 12.71 | 12.10 | 616,508 | 12.27 | -0.44 -3.46% |
| 02/03/10 | 12.76 | 12.94 | 12.47 | 295,911 | 12.71 | -0.13 -1.01% |
| 02/02/10 | 12.71 | 13.16 | 12.60 | 468,779 | 12.84 | +0.10 +0.78% |
| 02/01/10 | 12.33 | 12.81 | 12.24 | 664,272 | 12.74 | +0.47 +3.83% |
| 01/29/10 | 12.32 | 12.44 | 12.18 | 437,838 | 12.27 | -0.02 -0.16% |
| 01/28/10 | 12.62 | 12.62 | 12.18 | 673,395 | 12.29 | -0.29 -2.31% |
| 01/27/10 | 12.60 | 12.67 | 12.39 | 701,218 | 12.58 | -0.04 -0.32% |
| 01/26/10 | 13.07 | 13.16 | 12.62 | 619,507 | 12.62 | -0.52 -3.96% |
| 01/25/10 | 13.15 | 13.35 | 12.88 | 590,798 | 13.14 | +0.13 +1.00% |
| 01/22/10 | 13.20 | 13.35 | 12.86 | 700,200 | 13.01 | -0.24 -1.81% |
| 01/21/10 | 13.25 | 13.43 | 13.08 | 865,124 | 13.25 | -0.04 -0.26% |
| 01/20/10 | 13.41 | 13.50 | 13.15 | 745,721 | 13.29 | -0.38 -2.75% |
| 01/19/10 | 13.65 | 13.85 | 13.31 | 465,462 | 13.66 | -0.04 -0.29% |
| 01/18/10 | 13.70 | 13.70 | 13.70 | 0 | 13.70 | 0.00 0.00% |
| 01/15/10 | 13.82 | 13.89 | 13.62 | 865,716 | 13.70 | -0.09 -0.65% |
| 01/14/10 | 13.36 | 13.90 | 13.36 | 1,053,230 | 13.79 | +0.35 +2.60% |
| 01/13/10 | 13.29 | 13.51 | 12.84 | 1,412,037 | 13.44 | +0.25 +1.90% |
| 01/12/10 | 13.70 | 13.75 | 13.11 | 752,398 | 13.19 | -0.68 -4.90% |
| 01/11/10 | 13.66 | 13.87 | 13.45 | 506,412 | 13.87 | +0.41 +3.05% |
| 01/08/10 | 13.39 | 13.53 | 13.34 | 646,416 | 13.46 | +0.02 +0.15% |
| 01/07/10 | 13.08 | 13.62 | 12.84 | 1,684,146 | 13.44 | +0.37 +2.83% |
| 01/06/10 | 12.46 | 13.13 | 12.42 | 700,212 | 13.07 | +0.59 +4.73% |
| 01/05/10 | 12.18 | 12.49 | 12.08 | 411,298 | 12.48 | +0.32 +2.63% |
| 01/04/10 | 12.15 | 12.31 | 12.08 | 488,847 | 12.16 | +0.10 +0.83% |
| 01/01/10 | 12.06 | 12.06 | 12.06 | 0 | 12.06 | 0.00 0.00% |
| 12/31/09 | 12.19 | 12.27 | 12.03 | 199,753 | 12.06 | -0.10 -0.82% |
| 12/30/09 | 12.14 | 12.19 | 11.94 | 350,998 | 12.16 | -0.01 -0.08% |
| 12/29/09 | 12.41 | 12.41 | 12.16 | 403,900 | 12.17 | -0.18 -1.46% |
| 12/28/09 | 12.37 | 12.48 | 12.15 | 211,188 | 12.35 | +0.05 +0.41% |
| 12/25/09 | 12.39 | 12.39 | 12.25 | 77,136 | 12.30 | 0.00 0.00% |
| 12/24/09 | 12.39 | 12.39 | 12.25 | 77,136 | 12.30 | -0.02 -0.16% |
| 12/23/09 | 12.27 | 12.49 | 12.20 | 324,947 | 12.32 | +0.05 +0.41% |
| 12/22/09 | 12.07 | 12.40 | 12.07 | 357,545 | 12.27 | +0.21 +1.74% |
| 12/21/09 | 11.93 | 12.16 | 11.77 | 452,496 | 12.06 | +0.22 +1.86% |
| 12/18/09 | 11.75 | 11.92 | 11.66 | 810,450 | 11.84 | +0.16 +1.37% |
| 12/17/09 | 11.64 | 11.74 | 11.59 | 337,500 | 11.68 | -0.01 -0.09% |
| 12/16/09 | 11.26 | 11.72 | 11.26 | 911,373 | 11.69 | +0.49 +4.38% |
| 12/15/09 | 11.02 | 11.38 | 11.02 | 926,695 | 11.20 | -0.04 -0.36% |
| 12/14/09 | 11.19 | 11.28 | 11.05 | 475,024 | 11.24 | +0.07 +0.63% |
| 12/11/09 | 11.16 | 11.29 | 11.09 | 318,984 | 11.17 | +0.04 +0.36% |
| 12/10/09 | 11.30 | 11.30 | 11.07 | 643,041 | 11.13 | -0.14 -1.24% |
| 12/09/09 | 11.02 | 11.28 | 10.87 | 712,654 | 11.27 | +0.24 +2.18% |
| 12/08/09 | 10.93 | 11.17 | 10.92 | 318,792 | 11.03 | -0.01 -0.09% |
| 12/07/09 | 11.05 | 11.21 | 10.97 | 353,604 | 11.04 | 0.00 0.00% |
| 12/04/09 | 11.21 | 11.22 | 10.92 | 667,622 | 11.04 | +0.06 +0.55% |
| 12/03/09 | 11.27 | 11.35 | 10.96 | 543,192 | 10.98 | -0.21 -1.88% |
| 12/02/09 | 11.20 | 11.48 | 10.89 | 1,792,188 | 11.19 | -0.04 -0.36% |
| \/ Download Data To Spreadsheet | ||||||
