BRUKER $16.70

down -0.09


19/6/2013 02:19 PM  |  NASDAQ : BRKR  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

BRKR historical data

Date Open High Low Close Volume
6/18/2013 16.56 16.89 16.43 16.79 4621
6/17/2013 16.48 16.61 16.20 16.53 8376
6/14/2013 16.44 16.66 16.30 16.36 5476
6/13/2013 16.05 16.52 16.05 16.46 5188
6/12/2013 16.35 16.46 16.05 16.09 3176
6/11/2013 16.22 16.44 16.04 16.27 2876
6/10/2013 16.46 16.46 16.06 16.37 6173
6/7/2013 16.33 16.51 16.13 16.40 6403
6/6/2013 16.07 16.26 15.95 16.26 4437
6/5/2013 16.50 16.61 16.05 16.12 9048
6/4/2013 16.82 16.91 16.45 16.55 5966
6/3/2013 16.62 16.77 16.47 16.73 11889
5/31/2013 16.87 16.89 16.50 16.53 7830
5/30/2013 17.03 17.15 16.87 16.87 5208
5/29/2013 17.07 17.11 16.89 17.04 2972
5/28/2013 17.28 17.62 17.11 17.20 9814
5/24/2013 16.97 17.16 16.69 17.11 7463
5/23/2013 16.72 17.06 16.64 17.00 6360
5/22/2013 17.35 17.35 16.79 16.94 14936
5/21/2013 16.80 17.85 16.55 17.36 30001
5/20/2013 16.70 16.90 16.52 16.76 10037
5/17/2013 16.80 16.89 16.65 16.78 7389
5/16/2013 16.79 16.83 16.46 16.70 8376
5/15/2013 16.68 16.90 16.54 16.84 11541
5/14/2013 16.47 17.07 16.38 16.71 26660
5/13/2013 17.44 17.44 17.12 17.19 4916
5/10/2013 17.32 17.52 17.17 17.43 3804
5/9/2013 17.27 17.45 17.22 17.35 5347
5/8/2013 17.12 17.27 17.03 17.26 6765
5/7/2013 16.76 17.27 16.74 17.23 9349
5/6/2013 16.50 16.94 16.45 16.73 15342
5/3/2013 17.50 17.95 16.28 16.70 47536
5/2/2013 17.50 17.58 17.28 17.37 10469
5/1/2013 17.62 17.79 17.35 17.45 6063
4/30/2013 17.83 17.83 17.48 17.77 5555
4/29/2013 17.87 17.87 17.58 17.77 9125
4/26/2013 18.29 18.33 17.77 17.79 6469
4/25/2013 18.46 18.56 18.39 18.42 4350
4/24/2013 18.54 18.59 18.36 18.39 5803
4/23/2013 18.06 18.77 18.01 18.59 9336
4/22/2013 17.99 18.10 17.73 18.00 5582
4/19/2013 18.16 18.27 17.99 17.99 6894
4/18/2013 18.38 18.39 18.10 18.14 4595
4/17/2013 18.55 18.55 17.95 18.37 5714
4/16/2013 18.42 18.78 18.28 18.68 5261
4/15/2013 18.96 18.96 18.19 18.28 6593
4/12/2013 18.97 19.01 18.68 18.96 5084
4/11/2013 18.91 19.17 18.85 19.13 4250
4/10/2013 18.66 18.95 18.58 18.93 3577
4/9/2013 18.73 18.87 18.53 18.59 3861
4/8/2013 18.33 18.64 18.09 18.61 4410
4/5/2013 18.37 18.42 18.21 18.30 2671
4/4/2013 18.63 18.76 18.52 18.61 3832
4/3/2013 19.05 19.05 18.45 18.57 9780
4/2/2013 18.76 19.10 18.63 18.99 7332
4/1/2013 19.09 19.11 18.54 18.64 4433
3/28/2013 18.86 19.12 18.69 19.10 3467
3/27/2013 18.73 18.85 18.50 18.83 3357
3/26/2013 18.77 18.92 18.60 18.83 3112
3/25/2013 18.84 19.00 18.51 18.67 3411
3/22/2013 18.94 19.07 18.73 18.88 4576
3/21/2013 19.19 19.46 18.74 18.81 11474
3/20/2013 18.63 18.92 18.63 18.68 12790
3/19/2013 18.77 18.92 18.43 18.56 4669
3/18/2013 18.70 19.06 18.50 18.75 9222
3/15/2013 19.14 19.14 18.80 18.91 11870
3/14/2013 18.97 19.21 18.92 18.97 9049
3/13/2013 18.63 19.09 18.49 19.05 9700
3/12/2013 18.50 18.74 18.48 18.68 3515
3/11/2013 18.53 18.61 18.33 18.52 6589
3/8/2013 18.66 18.77 18.44 18.56 8783
3/7/2013 18.65 18.78 18.40 18.61 5798
3/6/2013 18.50 18.78 18.46 18.64 9405
3/5/2013 18.14 18.67 18.03 18.51 15101
3/4/2013 17.71 18.08 17.68 18.07 8140
3/1/2013 17.49 17.94 17.32 17.91 8217
2/28/2013 17.38 17.69 17.19 17.54 9696
2/27/2013 17.00 17.59 16.95 17.43 26466
2/26/2013 17.49 17.60 17.15 17.37 9243
2/25/2013 17.87 17.87 17.39 17.41 4914
2/22/2013 18.00 18.26 17.64 17.74 7060
2/21/2013 17.90 18.08 17.68 17.98 15242
2/20/2013 18.46 18.48 17.89 18.09 17781
2/19/2013 17.20 18.68 17.19 18.48 32187
2/15/2013 16.81 16.90 16.61 16.71 5701
2/14/2013 16.67 16.90 16.59 16.83 5247
2/13/2013 16.57 16.78 16.38 16.77 5532
2/12/2013 16.60 16.82 16.52 16.55 7057
2/11/2013 16.82 16.83 16.49 16.57 6317
2/8/2013 16.66 16.93 16.57 16.85 5821
2/7/2013 16.58 16.60 16.24 16.59 8256
2/6/2013 16.77 16.78 16.48 16.56 8585
2/5/2013 16.61 17.10 16.61 16.93 8742
2/4/2013 16.57 16.71 15.80 16.47 20772
2/1/2013 16.94 17.19 16.59 16.63 13010
1/31/2013 16.72 16.96 16.57 16.87 5147
1/30/2013 16.95 17.02 16.67 16.77 3481
1/29/2013 17.03 17.03 16.78 16.94 3284
1/28/2013 17.24 17.33 16.89 17.06 3739
1/25/2013 16.83 17.17 16.70 17.17 3752
Marketplace
Trading Center