Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brooks Automation
(NQ:
BRKS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
3.686
3.803
3.568
3.591
334,398
-0.06(-1.72%)
Jan 29, 2009
3.953
3.961
3.646
3.654
517,608
-0.36(-9.00%)
Jan 28, 2009
3.882
4.079
3.717
4.016
672,325
+0.19(+4.93%)
Jan 27, 2009
3.662
3.858
3.623
3.827
281,336
+0.17(+4.51%)
Jan 26, 2009
3.591
3.803
3.552
3.662
404,833
+0.06(+1.53%)
Jan 23, 2009
3.371
3.725
3.316
3.607
397,531
+0.15(+4.32%)
Jan 22, 2009
3.623
3.709
3.395
3.458
335,718
-0.26(-6.98%)
Jan 21, 2009
3.599
3.725
3.332
3.717
613,503
+0.17(+4.65%)
Jan 20, 2009
4.031
4.102
3.552
3.552
650,301
-0.55(-13.41%)
Jan 16, 2009
4.149
4.189
3.803
4.102
828,697
+0.00(+0.00%)
Jan 15, 2009
4.244
4.338
3.866
4.102
810,260
-0.16(-3.69%)
Jan 14, 2009
4.432
4.471
4.251
4.259
651,307
-0.26(-5.74%)
Jan 13, 2009
4.346
4.621
4.275
4.519
380,224
+0.16(+3.60%)
Jan 12, 2009
4.534
4.731
4.322
4.361
626,444
-0.18(-3.98%)
Jan 09, 2009
4.919
4.927
4.519
4.542
433,008
-0.39(-7.96%)
Jan 08, 2009
4.589
4.943
4.432
4.935
340,911
+0.32(+6.98%)
Jan 07, 2009
4.770
4.770
4.503
4.613
343,619
-0.28(-5.78%)
Jan 06, 2009
4.464
4.935
4.424
4.896
327,822
+0.47(+10.66%)
Jan 05, 2009
4.888
4.888
4.385
4.424
397,551
-0.46(-9.49%)
Jan 02, 2009
4.566
4.927
4.448
4.888
262,923
+0.32(+7.06%)
Dec 31, 2008
4.479
4.597
4.322
4.566
553,474
+0.08(+1.75%)
Dec 30, 2008
4.236
4.487
4.196
4.487
326,534
+0.27(+6.33%)
Dec 29, 2008
3.976
4.251
3.961
4.220
464,923
+0.22(+5.50%)
Dec 26, 2008
4.031
4.126
3.992
4.000
231,941
-0.01(-0.20%)
Dec 24, 2008
4.063
4.079
3.984
4.008
164,329
-0.05(-1.16%)
Dec 23, 2008
4.220
4.354
3.992
4.055
302,941
-0.13(-3.19%)
Dec 22, 2008
4.141
4.204
3.945
4.189
520,976
+0.04(+0.95%)
Dec 19, 2008
4.165
4.385
4.031
4.149
1,180,399
+0.11(+2.72%)
Dec 18, 2008
4.464
4.471
3.961
4.039
467,301
-0.43(-9.67%)
Dec 17, 2008
4.338
4.495
4.196
4.471
446,435
+0.07(+1.61%)
Dec 16, 2008
4.236
4.464
4.008
4.401
679,342
+0.23(+5.46%)
Dec 15, 2008
4.526
4.526
4.063
4.173
436,055
-0.35(-7.81%)
Dec 12, 2008
3.937
4.754
3.882
4.526
892,651
+0.49(+12.06%)
Dec 11, 2008
4.134
4.526
3.992
4.039
512,063
-0.18(-4.28%)
Dec 10, 2008
4.031
4.314
4.008
4.220
437,995
+0.23(+5.71%)
Dec 09, 2008
3.984
4.279
3.764
3.992
826,342
+0.04(+0.99%)
Dec 08, 2008
3.662
4.196
3.623
3.953
902,353
+0.34(+9.35%)
Dec 05, 2008
3.379
3.615
3.214
3.615
793,349
+0.16(+4.55%)
Dec 04, 2008
3.363
3.686
3.363
3.458
702,347
+0.02(+0.69%)
Dec 03, 2008
3.301
3.505
2.923
3.434
636,963
+0.42(+14.10%)
Dec 02, 2008
2.829
3.057
2.774
3.010
643,332
+0.09(+3.23%)
Dec 01, 2008
2.821
3.010
2.821
2.915
980,471
-0.12(-3.89%)
Nov 28, 2008
2.963
3.104
2.923
3.033
185,099
+0.03(+1.05%)
Nov 26, 2008
2.530
3.010
2.515
3.002
594,831
+0.41(+15.76%)
Nov 25, 2008
2.530
2.633
2.434
2.593
816,495
+0.09(+3.45%)
Nov 24, 2008
2.303
2.515
2.232
2.507
491,596
+0.25(+11.15%)
Nov 21, 2008
2.075
2.255
1.980
2.255
1,174,171
+0.23(+11.24%)
Nov 20, 2008
2.161
2.295
2.012
2.027
1,096,175
-0.15(-6.86%)
Nov 19, 2008
2.334
2.436
2.161
2.177
703,039
-0.17(-7.05%)
Nov 18, 2008
2.554
2.570
2.271
2.342
936,168
-0.23(-8.87%)
Nov 17, 2008
2.845
2.884
2.546
2.570
873,809
-0.31(-10.66%)
Nov 14, 2008
3.183
3.214
2.853
2.876
971,861
-0.38(-11.59%)
Nov 13, 2008
3.183
3.269
2.766
3.253
1,285,537
+0.07(+2.22%)
Nov 12, 2008
4.039
4.086
3.175
3.183
1,354,487
-0.99(-23.73%)
Nov 11, 2008
4.330
4.424
4.173
4.173
594,143
-0.21(-4.84%)
Nov 10, 2008
4.652
4.668
4.361
4.385
511,816
-0.18(-3.96%)
Nov 07, 2008
4.762
4.825
4.503
4.566
889,794
-0.16(-3.33%)
Nov 06, 2008
5.108
5.273
4.723
4.723
668,345
-0.44(-8.52%)
Nov 05, 2008
5.524
5.634
5.139
5.163
567,463
-0.45(-7.98%)
Nov 04, 2008
5.705
5.815
5.501
5.611
658,854
+0.06(+0.99%)
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
.