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 (%)
Oct 31, 2005
9.234
9.273
9.155
9.202
723,279
+0.01(+0.09%)
Oct 28, 2005
9.359
9.430
8.841
9.194
1,611,063
-0.17(-1.85%)
Oct 27, 2005
10.01
10.01
9.351
9.367
1,550,639
-0.61(-6.07%)
Oct 26, 2005
9.792
10.07
9.792
9.972
542,713
+0.13(+1.36%)
Oct 25, 2005
9.980
10.00
9.666
9.839
274,285
-0.17(-1.73%)
Oct 24, 2005
9.823
10.01
9.650
10.01
408,259
+0.20(+2.08%)
Oct 21, 2005
9.831
9.996
9.744
9.807
626,031
+0.00(+0.00%)
Oct 20, 2005
9.996
9.996
9.713
9.807
868,428
-0.13(-1.34%)
Oct 19, 2005
10.22
10.22
9.807
9.941
1,516,432
-0.33(-3.21%)
Oct 18, 2005
10.34
10.42
10.11
10.27
283,535
-0.10(-0.99%)
Oct 17, 2005
10.51
10.61
10.22
10.37
346,256
-0.09(-0.83%)
Oct 14, 2005
10.49
10.51
10.18
10.46
576,966
+0.06(+0.61%)
Oct 13, 2005
9.972
10.49
9.941
10.40
667,926
+0.40(+4.01%)
Oct 12, 2005
9.972
10.07
9.658
9.996
563,330
+0.00(+0.00%)
Oct 11, 2005
10.23
10.34
9.902
9.996
685,112
-0.13(-1.32%)
Oct 10, 2005
10.43
10.43
10.13
10.13
364,930
-0.22(-2.13%)
Oct 07, 2005
10.28
10.55
10.25
10.35
492,268
+0.17(+1.70%)
Oct 06, 2005
10.31
10.33
10.07
10.18
820,221
-0.06(-0.61%)
Oct 05, 2005
10.62
10.63
10.24
10.24
381,400
-0.33(-3.12%)
Oct 04, 2005
10.66
10.87
10.51
10.57
486,908
-0.12(-1.10%)
Oct 03, 2005
10.41
10.82
10.41
10.69
368,545
+0.21(+2.03%)
Sep 30, 2005
10.51
10.58
10.26
10.48
495,482
-0.06(-0.52%)
Sep 29, 2005
10.29
10.59
10.22
10.53
320,680
+0.23(+2.21%)
Sep 28, 2005
10.39
10.42
10.14
10.30
479,128
-0.11(-1.06%)
Sep 27, 2005
10.57
10.57
10.22
10.41
642,980
-0.10(-0.97%)
Sep 26, 2005
10.54
10.65
10.43
10.51
559,492
+0.10(+0.98%)
Sep 23, 2005
10.41
10.48
10.16
10.41
424,244
+0.15(+1.45%)
Sep 22, 2005
10.26
10.39
10.05
10.26
646,278
+0.05(+0.46%)
Sep 21, 2005
10.48
10.50
10.20
10.22
535,534
-0.30(-2.84%)
Sep 20, 2005
10.77
10.90
10.41
10.51
760,336
-0.21(-1.98%)
Sep 19, 2005
10.81
10.84
10.62
10.73
549,094
-0.09(-0.80%)
Sep 16, 2005
10.57
10.81
10.44
10.81
816,234
+0.31(+2.99%)
Sep 15, 2005
10.65
10.65
10.40
10.50
339,838
-0.09(-0.89%)
Sep 14, 2005
10.80
11.00
10.50
10.59
486,105
-0.31(-2.81%)
Sep 13, 2005
11.04
11.05
10.80
10.90
917,781
-0.53(-4.67%)
Sep 12, 2005
11.43
11.50
11.32
11.43
242,294
+0.00(+0.00%)
Sep 09, 2005
11.39
11.46
11.28
11.43
305,687
+0.08(+0.69%)
Sep 08, 2005
11.21
11.36
11.11
11.36
627,263
+0.11(+0.98%)
Sep 07, 2005
11.39
11.55
11.14
11.25
417,723
-0.20(-1.79%)
Sep 06, 2005
10.94
11.45
10.92
11.45
559,057
+0.50(+4.52%)
Sep 02, 2005
11.04
11.09
10.86
10.95
259,660
-0.03(-0.29%)
Sep 01, 2005
11.19
11.19
10.81
10.99
580,715
-0.17(-1.55%)
Aug 31, 2005
10.89
11.16
10.79
11.16
486,100
+0.27(+2.45%)
Aug 30, 2005
11.14
11.18
10.85
10.89
510,961
-0.31(-2.74%)
Aug 29, 2005
10.84
11.20
10.78
11.20
477,122
+0.37(+3.41%)
Aug 26, 2005
11.31
11.31
10.83
10.83
702,148
-0.46(-4.11%)
Aug 25, 2005
11.32
11.37
11.20
11.29
378,611
+0.02(+0.14%)
Aug 24, 2005
11.36
11.64
11.20
11.28
365,211
-0.04(-0.35%)
Aug 23, 2005
11.47
11.47
11.20
11.32
332,036
-0.12(-1.03%)
Aug 22, 2005
11.83
11.84
11.36
11.43
761,374
-0.31(-2.61%)
Aug 19, 2005
11.76
11.83
11.68
11.74
348,775
+0.02(+0.13%)
Aug 18, 2005
11.70
11.83
11.65
11.72
320,017
-0.06(-0.53%)
Aug 17, 2005
11.58
11.95
11.58
11.79
440,659
+0.24(+2.11%)
Aug 16, 2005
11.83
11.83
11.45
11.54
498,931
-0.28(-2.39%)
Aug 15, 2005
11.80
11.97
11.55
11.83
482,954
+0.07(+0.60%)
Aug 12, 2005
12.09
12.18
11.61
11.76
541,382
-0.39(-3.23%)
Aug 11, 2005
11.88
12.20
11.87
12.15
304,943
+0.25(+2.11%)
Aug 10, 2005
12.05
12.30
11.77
11.90
434,558
-0.20(-1.69%)
Aug 09, 2005
12.01
12.14
11.98
12.10
325,615
+0.10(+0.85%)
Aug 08, 2005
12.31
12.40
12.00
12.00
542,453
-0.30(-2.43%)
Aug 05, 2005
12.21
12.35
12.03
12.30
373,956
+0.02(+0.19%)
Aug 04, 2005
12.66
12.68
12.17
12.27
646,222
-0.48(-3.76%)
Aug 03, 2005
12.79
12.87
12.68
12.75
852,050
-0.05(-0.37%)
Aug 02, 2005
12.71
12.86
12.53
12.80
1,109,518
-0.24(-1.87%)
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
.