Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.834	6.901	6.640	6.776	1,461,291	-0.03(-0.43%)
Sep 28, 2006	6.766	6.834	6.669	6.805	322,612	+0.04(+0.57%)
Sep 27, 2006	6.466	6.795	6.389	6.766	604,986	+0.30(+4.63%)
Sep 26, 2006	6.679	6.872	6.379	6.466	1,467,191	-0.19(-2.90%)
Sep 25, 2006	6.341	6.679	6.263	6.660	222,485	+0.42(+6.66%)
Sep 22, 2006	6.331	6.331	6.176	6.244	209,353	-0.07(-1.07%)
Sep 21, 2006	6.563	6.621	6.254	6.312	298,036	-0.19(-2.97%)
Sep 20, 2006	6.621	6.669	6.379	6.505	187,301	-0.07(-1.03%)
Sep 19, 2006	6.457	6.592	6.205	6.573	259,130	+0.14(+2.26%)
Sep 18, 2006	6.592	6.689	6.399	6.428	229,851	-0.16(-2.49%)
Sep 15, 2006	6.747	6.766	6.505	6.592	456,591	-0.17(-2.57%)
Sep 14, 2006	6.747	6.814	6.698	6.766	247,865	+0.04(+0.57%)
Sep 13, 2006	7.008	7.008	6.727	6.727	218,912	-0.24(-3.47%)
Sep 12, 2006	6.901	7.008	6.766	6.969	227,081	+0.10(+1.41%)
Sep 11, 2006	6.640	6.930	6.592	6.872	324,718	+0.24(+3.64%)
Sep 08, 2006	6.911	6.911	6.563	6.631	134,480	-0.20(-2.97%)
Sep 07, 2006	6.515	6.901	6.408	6.834	246,856	+0.26(+3.97%)
Sep 06, 2006	6.843	6.843	6.573	6.573	175,587	-0.30(-4.36%)
Sep 05, 2006	6.756	6.911	6.669	6.872	160,940	+0.17(+2.60%)
Sep 01, 2006	6.892	6.892	6.679	6.698	216,141	-0.13(-1.84%)
Aug 31, 2006	7.008	7.008	6.814	6.824	601,633	-0.18(-2.62%)
Aug 30, 2006	7.085	7.085	6.795	7.008	422,398	+0.03(+0.42%)
Aug 29, 2006	6.495	7.033	6.312	6.979	1,208,099	+0.53(+8.25%)
Aug 28, 2006	6.109	6.573	6.022	6.447	649,801	+0.38(+6.21%)
Aug 25, 2006	6.041	6.205	5.915	6.070	391,169	+0.17(+2.95%)
Aug 24, 2006	5.867	5.896	5.761	5.896	165,121	+0.07(+1.16%)
Aug 23, 2006	5.848	5.944	5.712	5.828	200,738	-0.04(-0.66%)
Aug 22, 2006	5.606	5.935	5.558	5.867	260,030	-0.07(-1.14%)
Aug 21, 2006	6.070	6.176	5.896	5.935	137,707	-0.14(-2.23%)
Aug 18, 2006	5.877	6.109	5.838	6.070	201,561	+0.23(+3.97%)
Aug 17, 2006	6.080	6.215	5.732	5.838	249,382	-0.24(-3.97%)
Aug 16, 2006	6.244	6.254	6.012	6.080	119,256	-0.09(-1.41%)
Aug 15, 2006	6.051	6.196	6.002	6.167	284,863	+0.19(+3.24%)
Aug 14, 2006	5.896	6.022	5.828	5.973	129,216	+0.15(+2.66%)
Aug 11, 2006	6.002	6.080	5.703	5.819	173,154	-0.22(-3.68%)
Aug 10, 2006	6.186	6.186	5.983	6.041	134,422	-0.17(-2.80%)
Aug 09, 2006	6.370	6.573	6.080	6.215	476,175	-0.07(-1.08%)
Aug 08, 2006	6.128	6.283	5.944	6.283	321,845	+0.21(+3.50%)
Aug 07, 2006	6.147	6.167	5.896	6.070	120,598	-0.08(-1.26%)
Aug 04, 2006	6.089	6.263	5.906	6.147	281,725	+0.08(+1.27%)
Aug 03, 2006	5.616	6.089	5.616	6.070	244,953	+0.37(+6.44%)
Aug 02, 2006	5.413	5.703	5.364	5.703	238,553	+0.38(+7.08%)
Aug 01, 2006	5.548	5.635	5.287	5.326	177,630	-0.32(-5.65%)
Jul 31, 2006	5.606	5.741	5.480	5.645	189,777	-0.06(-1.02%)
Jul 28, 2006	5.509	5.790	5.461	5.703	76,284	+0.25(+4.61%)
Jul 27, 2006	5.645	5.722	5.403	5.451	130,890	-0.16(-2.93%)
Jul 26, 2006	5.703	5.799	5.596	5.616	118,025	-0.14(-2.52%)
Jul 25, 2006	5.703	5.795	5.500	5.761	138,956	+0.01(+0.17%)
Jul 24, 2006	5.529	5.770	5.461	5.751	167,214	+0.24(+4.39%)
Jul 21, 2006	5.625	5.635	5.442	5.509	130,554	-0.10(-1.72%)
Jul 20, 2006	5.567	5.741	5.461	5.606	174,458	+0.05(+0.87%)
Jul 19, 2006	5.287	5.703	5.287	5.558	625,823	+0.28(+5.31%)
Jul 18, 2006	5.297	5.355	5.210	5.277	163,951	+0.02(+0.37%)
Jul 17, 2006	5.277	5.355	5.123	5.258	268,675	-0.09(-1.63%)
Jul 14, 2006	5.335	5.432	5.210	5.345	213,617	+0.08(+1.47%)
Jul 13, 2006	5.432	5.432	5.210	5.268	361,384	-0.14(-2.50%)
Jul 12, 2006	5.277	5.451	5.219	5.403	423,863	+0.13(+2.38%)
Jul 11, 2006	5.132	5.345	5.103	5.277	114,167	+0.11(+2.06%)
Jul 10, 2006	5.403	5.596	5.113	5.171	206,490	-0.21(-3.95%)
Jul 07, 2006	5.413	5.461	5.297	5.384	219,794	-0.08(-1.42%)
Jul 06, 2006	5.306	5.471	5.277	5.461	259,655	+0.14(+2.73%)
Jul 05, 2006	5.026	5.500	5.016	5.316	226,925	+0.20(+3.97%)

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.