Bruker Corp (NQ: BRKR )

81.76 USD +0.98 (+1.21%)
Streaming Delayed Price Updated: 2:35 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 76.13 76.42 75.02 75.98 876,100 -0.01(-0.01%)
Jun 29, 2021 75.84 76.11 75.11 75.99 370,708 +0.23(+0.30%)
Jun 28, 2021 75.10 76.00 74.63 75.76 497,981 +1.22(+1.64%)
Jun 25, 2021 73.53 75.01 73.20 74.54 2,657,966 +1.19(+1.62%)
Jun 24, 2021 74.07 74.07 72.82 73.35 424,638 -0.25(-0.34%)
Jun 23, 2021 72.93 74.20 72.50 73.60 866,375 +0.58(+0.79%)
Jun 22, 2021 71.80 73.10 70.93 73.02 1,147,606 +1.15(+1.60%)
Jun 21, 2021 72.79 74.52 71.39 71.87 1,658,370 -0.42(-0.58%)
Jun 18, 2021 72.99 74.11 72.02 72.29 2,779,556 -0.52(-0.71%)
Jun 17, 2021 72.77 74.73 72.10 72.81 1,294,769 -1.18(-1.59%)
Jun 16, 2021 75.75 75.82 73.75 73.99 1,708,609 -1.37(-1.82%)
Jun 15, 2021 74.42 75.62 73.68 75.36 971,507 +1.87(+2.54%)
Jun 14, 2021 73.68 74.58 73.15 73.49 567,135 -0.03(-0.04%)
Jun 11, 2021 73.56 73.56 72.82 73.52 894,460 +0.44(+0.60%)
Jun 10, 2021 72.35 73.77 72.35 73.08 564,446 +0.61(+0.84%)
Jun 09, 2021 71.65 73.04 71.65 72.47 546,749 +0.83(+1.16%)
Jun 08, 2021 69.59 71.76 69.59 71.64 616,773 +2.22(+3.20%)
Jun 07, 2021 69.60 70.47 69.37 69.42 520,143 -0.11(-0.16%)
Jun 04, 2021 68.92 70.55 68.91 69.53 609,313 +0.99(+1.44%)
Jun 03, 2021 67.82 68.62 67.78 68.54 633,040 +0.47(+0.69%)
Jun 02, 2021 69.68 70.31 67.80 68.07 567,463 -0.96(-1.39%)
Jun 01, 2021 70.15 70.15 68.33 69.03 475,585 -0.41(-0.59%)
May 28, 2021 69.97 70.33 69.22 69.44 461,428 +0.00(+0.00%)
May 27, 2021 69.53 70.00 69.30 69.44 1,037,849 +0.22(+0.32%)
May 26, 2021 69.81 70.54 68.57 69.22 572,098 -0.62(-0.89%)
May 25, 2021 69.96 70.62 69.34 69.84 675,508 +0.08(+0.11%)
May 24, 2021 69.74 70.40 69.35 69.76 623,265 +0.67(+0.97%)
May 21, 2021 69.94 70.63 68.68 69.09 602,377 +0.05(+0.07%)
May 20, 2021 67.26 69.27 67.10 69.04 949,554 +1.75(+2.60%)
May 19, 2021 66.00 67.79 65.58 67.29 840,780 +0.46(+0.69%)
May 18, 2021 66.86 67.47 66.49 66.83 846,489 -0.30(-0.45%)
May 17, 2021 68.56 69.23 66.89 67.13 855,360 -1.42(-2.07%)
May 14, 2021 67.63 68.72 67.63 68.55 615,244 +1.02(+1.51%)
May 13, 2021 67.47 67.86 66.42 67.53 1,115,887 +1.08(+1.63%)
May 12, 2021 68.72 68.98 66.31 66.45 501,874 -2.70(-3.90%)
May 11, 2021 68.41 69.15 67.61 69.15 312,530 +0.63(+0.92%)
May 10, 2021 69.84 69.86 68.47 68.52 314,440 -0.81(-1.17%)
May 07, 2021 68.42 70.08 68.00 69.33 359,317 +1.13(+1.66%)
May 06, 2021 69.27 70.66 67.35 68.20 396,205 -0.81(-1.17%)
May 05, 2021 71.28 71.28 66.02 69.01 492,792 +0.47(+0.69%)
May 04, 2021 68.16 69.00 67.54 68.54 451,117 -0.11(-0.16%)
May 03, 2021 69.00 69.74 68.20 68.65 332,437 +0.13(+0.19%)
Apr 30, 2021 69.46 70.06 68.16 68.52 429,900 -1.51(-2.16%)
Apr 29, 2021 69.80 70.62 68.62 70.03 422,038 +0.60(+0.86%)
Apr 28, 2021 70.00 70.58 68.98 69.43 425,654 -0.60(-0.86%)
Apr 27, 2021 69.41 70.27 68.80 70.03 323,701 +0.55(+0.79%)
Apr 26, 2021 69.64 70.15 68.88 69.48 353,626 -0.03(-0.04%)
Apr 23, 2021 67.48 69.82 67.17 69.51 379,200 +2.07(+3.07%)
Apr 22, 2021 67.72 70.00 67.00 67.44 661,459 -0.27(-0.40%)
Apr 21, 2021 67.05 67.95 66.80 67.71 550,390 +0.55(+0.82%)
Apr 20, 2021 66.65 67.36 66.31 67.16 533,406 +0.19(+0.28%)
Apr 19, 2021 67.72 67.72 66.42 66.97 492,864 -0.68(-1.01%)
Apr 16, 2021 68.11 68.11 67.07 67.65 620,700 -0.22(-0.32%)
Apr 15, 2021 68.04 68.99 67.64 67.87 696,248 +0.34(+0.50%)
Apr 14, 2021 70.53 70.61 67.16 67.53 569,602 -1.45(-2.10%)
Apr 13, 2021 67.64 69.12 67.19 68.98 415,017 +1.33(+1.97%)
Apr 12, 2021 68.81 68.91 67.52 67.65 426,516 -0.96(-1.40%)
Apr 09, 2021 67.01 68.80 66.06 68.61 345,800 +1.16(+1.72%)
Apr 08, 2021 68.05 68.38 67.11 67.45 419,187 +0.11(+0.16%)
Apr 07, 2021 68.11 68.11 66.34 67.34 465,562 -1.02(-1.49%)
Apr 06, 2021 67.63 69.30 67.63 68.36 513,096 +0.89(+1.32%)
Apr 05, 2021 65.40 67.56 64.49 67.47 525,507 +2.55(+3.93%)
Apr 01, 2021 64.32 65.05 63.72 64.92 309,300 +0.64(+1.00%)
Mar 31, 2021 63.31 65.20 63.04 64.28 626,476 +1.04(+1.64%)
Mar 30, 2021 63.53 64.17 63.04 63.24 262,183 -0.40(-0.63%)
Mar 29, 2021 63.09 63.99 62.86 63.64 334,871 +0.24(+0.38%)
Mar 26, 2021 62.22 63.48 61.71 63.40 324,100 +1.45(+2.34%)
Mar 25, 2021 60.16 62.02 60.00 61.95 238,395 +1.27(+2.09%)
Mar 24, 2021 61.09 62.19 60.62 60.68 232,353 -0.59(-0.96%)
Mar 23, 2021 61.79 62.35 60.85 61.27 511,940 -0.16(-0.26%)
Mar 22, 2021 60.78 62.33 60.27 61.43 473,127 +0.74(+1.22%)
Mar 19, 2021 60.31 61.33 59.85 60.69 532,000 +0.62(+1.03%)
Mar 18, 2021 60.68 61.67 59.83 60.07 398,346 -1.19(-1.94%)
Mar 17, 2021 60.55 61.88 59.97 61.26 383,860 +0.21(+0.34%)
Mar 16, 2021 62.40 63.63 60.74 61.05 370,147 -1.85(-2.94%)
Mar 15, 2021 61.71 63.08 60.62 62.90 241,596 +1.51(+2.46%)
Mar 12, 2021 61.71 61.78 61.04 61.39 437,500 -0.33(-0.53%)
Mar 11, 2021 61.17 62.16 60.98 61.72 268,069 +1.40(+2.32%)
Mar 10, 2021 61.10 61.74 60.20 60.32 550,189 -0.53(-0.87%)
Mar 09, 2021 59.44 61.59 59.24 60.85 470,978 +2.13(+3.63%)
Mar 08, 2021 59.65 60.70 58.69 58.72 523,355 -0.69(-1.16%)
Mar 05, 2021 59.16 59.58 56.93 59.41 644,400 +0.78(+1.33%)
Mar 04, 2021 60.95 61.41 58.11 58.63 509,357 -2.55(-4.17%)
Mar 03, 2021 61.80 62.60 61.10 61.18 458,802 -1.14(-1.83%)
Mar 02, 2021 62.38 62.79 61.21 62.32 341,625 -0.19(-0.30%)
Mar 01, 2021 61.22 63.87 61.22 62.51 325,679 +1.53(+2.51%)
Feb 26, 2021 62.96 63.40 60.80 60.98 657,300 -1.81(-2.88%)
Feb 25, 2021 63.59 64.46 62.57 62.79 372,212 -1.47(-2.29%)
Feb 24, 2021 63.22 64.86 62.68 64.26 464,245 +1.21(+1.92%)
Feb 23, 2021 62.37 63.80 61.66 63.05 527,105 +0.04(+0.06%)
Feb 22, 2021 62.70 63.86 62.35 63.01 441,404 +0.13(+0.21%)
Feb 19, 2021 62.42 63.26 61.93 62.88 351,200 +0.53(+0.85%)
Feb 18, 2021 63.09 63.09 60.95 62.35 641,064 +0.94(+1.53%)
Feb 17, 2021 63.70 64.46 61.18 61.41 443,862 -2.07(-3.26%)
Feb 16, 2021 62.63 66.37 61.01 63.48 821,584 +2.73(+4.49%)
Feb 12, 2021 60.02 69.92 59.48 60.75 491,900 +1.37(+2.31%)
Feb 11, 2021 58.80 59.50 58.37 59.38 300,367 +1.09(+1.87%)
Feb 10, 2021 58.77 59.19 57.79 58.29 335,790 +0.48(+0.83%)
Feb 09, 2021 57.70 58.05 57.09 57.81 418,289 -0.10(-0.17%)
Feb 08, 2021 56.57 58.47 56.00 57.91 611,103 +2.15(+3.85%)
Feb 05, 2021 55.23 56.47 55.23 55.76 608,100 -1.01(-1.79%)
Feb 04, 2021 55.84 57.02 55.53 56.78 424,337 +1.27(+2.29%)
Feb 03, 2021 56.99 57.06 54.46 55.51 783,464 -1.65(-2.88%)
Feb 02, 2021 58.39 59.29 57.15 57.15 881,524 -0.89(-1.52%)
Feb 01, 2021 58.46 58.95 57.65 58.04 450,307 +0.15(+0.26%)
Jan 29, 2021 58.13 58.95 57.35 57.89 519,800 -0.50(-0.86%)
Jan 28, 2021 57.85 59.00 56.92 58.39 456,389 +1.10(+1.92%)
Jan 27, 2021 58.14 59.15 55.94 57.29 554,333 -1.27(-2.17%)
Jan 26, 2021 60.38 60.55 58.38 58.56 319,210 -1.54(-2.56%)
Jan 25, 2021 60.91 61.41 59.19 60.10 404,050 -0.74(-1.22%)
Jan 22, 2021 60.88 61.17 60.34 60.84 276,500 -0.02(-0.03%)
Jan 21, 2021 60.82 61.26 59.98 60.86 407,973 -0.08(-0.13%)
Jan 20, 2021 61.14 61.23 60.28 60.94 671,642 +0.28(+0.46%)
Jan 19, 2021 59.69 60.93 59.07 60.66 423,159 +1.62(+2.74%)
Jan 15, 2021 58.87 59.58 58.00 59.04 327,800 +0.30(+0.52%)
Jan 14, 2021 58.12 59.66 58.12 58.74 466,501 +0.70(+1.20%)
Jan 13, 2021 59.17 59.43 57.99 58.04 451,653 -1.04(-1.76%)
Jan 12, 2021 58.88 60.35 57.10 59.08 732,517 -0.06(-0.10%)
Jan 11, 2021 58.75 59.40 58.48 59.14 438,890 +0.16(+0.27%)
Jan 08, 2021 58.31 59.74 58.02 58.98 520,800 +0.96(+1.65%)
Jan 07, 2021 56.56 58.22 56.33 58.02 712,509 +1.75(+3.11%)
Jan 06, 2021 54.01 56.74 53.93 56.27 857,597 +1.95(+3.59%)
Jan 05, 2021 53.34 54.55 53.20 54.32 509,168 +1.01(+1.89%)
Jan 04, 2021 54.46 55.12 53.06 53.31 406,723 -0.82(-1.51%)
Dec 31, 2020 54.13 54.13 54.13 336,394 +0.62(+1.16%)
Dec 30, 2020 53.85 54.49 52.79 53.51 336,394 +0.07(+0.13%)
Dec 29, 2020 54.21 54.42 52.94 53.44 526,481 -0.38(-0.71%)
Dec 28, 2020 55.01 55.04 53.75 53.82 254,551 -0.51(-0.94%)
Dec 24, 2020 54.18 54.50 53.89 54.33 105,800 +0.31(+0.57%)
Dec 23, 2020 53.85 54.58 53.57 54.02 263,538 +0.02(+0.04%)
Dec 22, 2020 54.47 54.82 53.77 54.00 557,659 -0.46(-0.84%)
Dec 21, 2020 54.32 54.54 53.09 54.46 296,636 -1.02(-1.84%)
Dec 18, 2020 55.57 55.87 54.78 55.48 841,700 +0.14(+0.25%)
Dec 17, 2020 53.97 55.47 53.97 55.34 324,023 +0.87(+1.60%)
Dec 16, 2020 54.71 54.87 53.95 54.47 316,429 -0.09(-0.16%)
Dec 15, 2020 54.14 55.08 53.91 54.56 441,591 +0.96(+1.79%)
Dec 14, 2020 54.01 55.51 53.57 53.60 501,016 -0.43(-0.80%)
Dec 11, 2020 54.18 54.79 53.96 54.03 260,700 -0.39(-0.72%)
Dec 10, 2020 53.64 54.58 53.28 54.42 322,490 +0.61(+1.13%)
Dec 09, 2020 54.68 54.68 53.47 53.81 416,708 -0.78(-1.43%)
Dec 08, 2020 54.11 54.81 53.47 54.59 448,519 +0.49(+0.91%)
Dec 07, 2020 53.80 54.30 52.53 54.10 485,134 +0.44(+0.82%)
Dec 04, 2020 52.63 53.78 51.21 53.66 391,400 +1.35(+2.58%)
Dec 03, 2020 51.47 52.64 51.47 52.31 841,087 +0.59(+1.14%)
Dec 02, 2020 51.21 51.98 50.95 51.72 541,317 +0.20(+0.39%)
Dec 01, 2020 51.00 51.79 50.33 51.52 522,290 +0.91(+1.80%)
Nov 30, 2020 50.61 51.36 50.22 50.61 688,291 -0.05(-0.10%)
Nov 27, 2020 50.39 50.98 50.13 50.66 151,600 +0.16(+0.32%)
Nov 25, 2020 50.32 50.78 50.00 50.50 368,300 +0.18(+0.36%)
Nov 24, 2020 52.05 52.95 50.04 50.32 861,919 -1.59(-3.06%)
Nov 23, 2020 50.87 52.10 49.58 51.91 1,073,486 +0.87(+1.70%)
Nov 20, 2020 50.02 51.92 49.69 51.04 910,400 +0.88(+1.75%)
Nov 19, 2020 49.16 50.33 48.91 50.16 535,757 +0.95(+1.93%)
Nov 18, 2020 50.22 50.71 49.20 49.21 775,610 -0.87(-1.74%)
Nov 17, 2020 49.66 50.47 48.71 50.08 459,451 +0.26(+0.52%)
Nov 16, 2020 49.55 49.90 48.30 49.82 491,895 +0.85(+1.74%)
Nov 13, 2020 47.35 49.07 47.35 48.97 649,500 +1.64(+3.47%)
Nov 12, 2020 46.45 47.49 46.25 47.33 651,035 +0.96(+2.07%)
Nov 11, 2020 47.37 49.29 45.99 46.37 540,071 -0.51(-1.09%)
Nov 10, 2020 47.93 48.18 46.08 46.88 554,302 -1.35(-2.80%)
Nov 09, 2020 48.31 49.25 47.65 48.23 882,464 +1.77(+3.81%)
Nov 06, 2020 46.43 47.49 46.20 46.46 705,500 +0.03(+0.06%)
Nov 05, 2020 45.64 46.86 44.88 46.43 802,347 +1.05(+2.31%)
Nov 04, 2020 44.45 45.83 43.93 45.38 614,297 +1.40(+3.18%)
Nov 03, 2020 43.50 44.35 42.07 43.98 1,137,836 -0.05(-0.11%)
Nov 02, 2020 42.86 44.76 41.96 44.03 884,975 +1.49(+3.50%)
Oct 30, 2020 41.61 42.67 41.31 42.54 469,200 +0.55(+1.31%)
Oct 29, 2020 41.27 42.47 40.82 41.99 330,492 +0.75(+1.82%)
Oct 28, 2020 41.74 42.51 40.79 41.24 410,868 -1.45(-3.40%)
Oct 27, 2020 42.32 43.84 41.67 42.69 819,750 +0.63(+1.50%)
Oct 26, 2020 42.15 42.97 41.79 42.06 343,369 -0.40(-0.94%)
Oct 23, 2020 43.27 43.32 41.97 42.46 170,200 -0.79(-1.83%)
Oct 22, 2020 41.36 43.47 40.57 43.25 517,218 +1.95(+4.72%)
Oct 21, 2020 41.00 42.01 40.75 41.30 700,307 -0.25(-0.60%)
Oct 20, 2020 42.00 42.37 41.40 41.55 399,936 -0.34(-0.81%)
Oct 19, 2020 42.53 43.27 41.81 41.89 363,623 -0.30(-0.71%)
Oct 16, 2020 41.88 42.24 41.65 42.19 563,000 +0.49(+1.18%)
Oct 15, 2020 41.58 42.11 41.17 41.70 265,180 -0.35(-0.83%)
Oct 14, 2020 43.03 43.87 41.95 42.05 563,236 -1.03(-2.39%)
Oct 13, 2020 43.46 44.06 42.97 43.08 510,099 -0.38(-0.87%)
Oct 12, 2020 42.27 43.71 42.26 43.46 696,118 +1.32(+3.13%)
Oct 09, 2020 42.02 42.27 41.53 42.14 494,800 +0.50(+1.20%)
Oct 08, 2020 40.92 42.19 40.63 41.64 656,000 +0.91(+2.23%)
Oct 07, 2020 40.08 40.83 40.08 40.73 495,593 +0.98(+2.47%)
Oct 06, 2020 39.52 40.31 39.41 39.75 972,594 +0.27(+0.68%)
Oct 05, 2020 39.15 39.86 39.15 39.48 544,496 +0.70(+1.81%)
Oct 02, 2020 38.66 39.61 38.66 38.78 361,300 -0.37(-0.95%)
Oct 01, 2020 39.55 40.49 39.06 39.15 415,444 -0.60(-1.51%)
Sep 30, 2020 40.14 40.56 38.13 39.75 436,140 -0.15(-0.38%)
Sep 29, 2020 39.56 40.47 39.56 39.90 677,380 +0.41(+1.04%)
Sep 28, 2020 39.48 40.03 39.32 39.49 455,185 +0.33(+0.84%)
Sep 25, 2020 38.30 39.36 37.84 39.16 419,400 +0.82(+2.14%)
Sep 24, 2020 38.55 38.92 38.07 38.34 517,735 -0.39(-1.01%)
Sep 23, 2020 38.94 39.89 38.72 38.73 492,686 -0.05(-0.13%)
Sep 22, 2020 38.32 38.95 38.14 38.78 705,607 +0.43(+1.12%)
Sep 21, 2020 37.96 38.47 37.27 38.35 650,310 -0.28(-0.72%)
Sep 18, 2020 39.28 39.44 38.36 38.63 1,007,100 -0.41(-1.05%)
Sep 17, 2020 38.22 39.61 38.16 39.04 597,713 +0.44(+1.14%)
Sep 16, 2020 39.56 39.83 38.58 38.60 459,331 -0.65(-1.66%)
Sep 15, 2020 40.00 40.60 39.12 39.25 400,740 -0.55(-1.38%)
Sep 14, 2020 40.57 40.82 39.51 39.80 410,339 -0.60(-1.49%)
Sep 11, 2020 39.65 40.54 39.40 40.40 763,600 +1.20(+3.06%)
Sep 10, 2020 39.47 40.37 39.14 39.20 522,260 -0.08(-0.20%)
Sep 09, 2020 39.16 39.62 39.00 39.28 289,832 +0.42(+1.08%)
Sep 08, 2020 38.51 39.49 38.44 38.86 298,679 -0.83(-2.09%)
Sep 04, 2020 41.12 41.47 39.23 39.69 253,300 -0.94(-2.31%)
Sep 03, 2020 42.88 42.88 40.35 40.63 375,814 -2.18(-5.09%)
Sep 02, 2020 42.62 43.25 41.10 42.81 514,367 +0.13(+0.30%)
Sep 01, 2020 42.00 42.99 41.96 42.68 366,223 +0.66(+1.57%)
Aug 31, 2020 42.22 42.42 41.68 42.02 321,004 -0.11(-0.26%)
Aug 28, 2020 42.24 42.27 41.67 42.13 235,100 -0.08(-0.19%)
Aug 27, 2020 42.23 42.60 41.14 42.21 276,179 +0.22(+0.52%)
Aug 26, 2020 42.04 42.22 41.68 41.99 283,086 -0.20(-0.47%)
Aug 25, 2020 41.99 42.30 41.82 42.19 185,580 +0.19(+0.45%)
Aug 24, 2020 42.51 42.81 41.67 42.00 243,273 -0.32(-0.76%)
Aug 21, 2020 41.87 42.47 41.08 42.32 443,200 +0.46(+1.10%)
Aug 20, 2020 42.39 42.39 41.82 41.86 219,999 -0.67(-1.58%)
Aug 19, 2020 42.60 42.91 41.98 42.53 441,179 +0.00(+0.00%)
Aug 18, 2020 42.63 42.80 42.16 42.53 294,299 -0.22(-0.51%)
Aug 17, 2020 43.26 43.67 42.73 42.75 244,790 -0.38(-0.88%)
Aug 14, 2020 43.88 43.88 42.98 43.13 160,600 -0.86(-1.95%)
Aug 13, 2020 43.89 44.17 43.46 43.99 274,031 +0.02(+0.05%)
Aug 12, 2020 43.95 44.28 43.83 43.97 222,167 +0.33(+0.76%)
Aug 11, 2020 44.54 44.55 43.20 43.64 491,097 -0.69(-1.56%)
Aug 10, 2020 44.00 44.56 43.92 44.33 394,937 +0.20(+0.45%)
Aug 07, 2020 43.23 44.17 43.23 44.13 417,500 +0.63(+1.45%)
Aug 06, 2020 44.24 44.45 42.96 43.50 406,733 -0.70(-1.58%)
Aug 05, 2020 44.89 45.78 44.06 44.20 563,759 -0.49(-1.10%)
Aug 04, 2020 48.01 48.17 43.39 44.69 930,364 -1.48(-3.21%)
Aug 03, 2020 44.82 46.71 44.81 46.17 1,031,939 +1.55(+3.47%)
Jul 31, 2020 43.77 44.83 43.35 44.62 572,800 +0.68(+1.55%)
Jul 30, 2020 43.45 44.50 43.45 43.94 430,128 +0.09(+0.21%)
Jul 29, 2020 43.44 44.32 43.10 43.85 400,887 +0.50(+1.15%)
Jul 28, 2020 44.13 44.27 43.15 43.35 791,385 -0.95(-2.14%)
Jul 27, 2020 43.03 44.42 42.45 44.30 491,740 +1.37(+3.19%)
Jul 24, 2020 43.85 43.85 42.59 42.93 278,100 -0.97(-2.21%)
Jul 23, 2020 43.66 44.27 42.55 43.90 619,494 +0.07(+0.16%)
Jul 22, 2020 42.37 44.16 42.33 43.83 690,014 +1.73(+4.11%)
Jul 21, 2020 42.91 43.10 41.97 42.10 377,146 -0.85(-1.98%)
Jul 20, 2020 43.22 44.02 42.59 42.95 600,283 -0.09(-0.21%)
Jul 17, 2020 42.86 43.30 42.47 43.04 303,300 +0.19(+0.44%)
Jul 16, 2020 42.96 43.17 42.51 42.85 402,493 -0.32(-0.74%)
Jul 15, 2020 40.79 43.39 40.75 43.17 912,294 +3.06(+7.63%)
Jul 14, 2020 39.58 40.16 38.80 40.11 454,417 +0.63(+1.60%)
Jul 13, 2020 40.11 40.65 39.36 39.48 389,078 -0.15(-0.38%)
Jul 10, 2020 40.98 40.98 39.52 39.63 494,000 -1.31(-3.20%)
Jul 09, 2020 41.26 41.36 40.12 40.94 327,665 -0.32(-0.78%)
Jul 08, 2020 40.85 41.73 40.78 41.26 386,800 +0.33(+0.81%)
Jul 07, 2020 41.59 42.28 40.84 40.93 661,000 -0.92(-2.20%)
Jul 06, 2020 42.22 42.67 41.67 41.85 1,000,550 +0.35(+0.84%)
Jul 02, 2020 40.98 41.92 40.38 41.50 645,200 +0.91(+2.24%)
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.