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 30, 2009
5.815
5.815
5.281
5.407
397,753
-0.33(-5.75%)
Oct 29, 2009
5.768
5.917
5.689
5.737
356,680
+0.02(+0.27%)
Oct 28, 2009
6.075
6.185
5.682
5.721
311,164
-0.35(-5.70%)
Oct 27, 2009
6.200
6.350
5.933
6.067
433,639
-0.13(-2.03%)
Oct 26, 2009
6.562
6.750
6.185
6.192
265,692
-0.32(-4.95%)
Oct 23, 2009
6.491
6.829
6.365
6.515
410,826
-0.20(-2.93%)
Oct 22, 2009
6.648
6.782
6.515
6.711
264,834
+0.06(+0.95%)
Oct 21, 2009
6.970
7.128
6.609
6.648
385,508
-0.32(-4.62%)
Oct 20, 2009
6.986
7.096
6.923
6.970
381,390
-0.07(-1.00%)
Oct 19, 2009
6.853
7.159
6.837
7.041
748,709
+0.28(+4.06%)
Oct 16, 2009
6.774
7.002
6.662
6.766
1,010,225
+0.44(+6.96%)
Oct 15, 2009
6.287
6.365
6.169
6.326
230,364
-0.04(-0.62%)
Oct 14, 2009
6.444
6.562
6.263
6.365
302,353
-0.05(-0.74%)
Oct 13, 2009
6.546
6.617
6.334
6.412
117,682
-0.13(-1.92%)
Oct 12, 2009
6.554
6.585
6.373
6.538
196,611
+0.20(+3.10%)
Oct 09, 2009
6.279
6.483
6.208
6.342
301,195
+0.06(+0.88%)
Oct 08, 2009
6.106
6.342
6.075
6.287
290,705
+0.23(+3.76%)
Oct 07, 2009
6.012
6.075
5.894
6.059
178,690
+0.02(+0.39%)
Oct 06, 2009
5.792
6.059
5.713
6.035
270,550
+0.27(+4.63%)
Oct 05, 2009
5.658
5.799
5.564
5.768
330,024
+0.13(+2.37%)
Oct 02, 2009
5.611
5.823
5.611
5.634
164,824
-0.01(-0.14%)
Oct 01, 2009
6.020
6.051
5.627
5.642
353,344
-0.43(-7.12%)
Sep 30, 2009
6.279
6.279
5.768
6.075
719,372
-0.17(-2.77%)
Sep 29, 2009
6.365
6.483
6.240
6.247
175,354
-0.09(-1.49%)
Sep 28, 2009
6.247
6.499
6.137
6.342
329,144
+0.12(+1.89%)
Sep 25, 2009
6.287
6.350
6.169
6.224
556,445
-0.09(-1.37%)
Sep 24, 2009
6.405
6.483
6.295
6.310
1,078,272
-0.09(-1.47%)
Sep 23, 2009
6.334
6.546
6.302
6.405
363,516
+0.09(+1.49%)
Sep 22, 2009
6.397
6.436
6.287
6.310
272,267
+0.00(+0.00%)
Sep 21, 2009
5.886
6.405
5.886
6.310
725,565
+0.57(+9.85%)
Sep 18, 2009
5.768
5.854
5.579
5.744
454,341
-0.01(-0.14%)
Sep 17, 2009
5.705
5.886
5.619
5.752
162,450
+0.06(+0.97%)
Sep 16, 2009
5.595
5.713
5.540
5.697
287,560
+0.11(+1.97%)
Sep 15, 2009
5.524
5.674
5.454
5.587
247,571
+0.03(+0.57%)
Sep 14, 2009
5.116
5.579
5.116
5.556
283,755
+0.41(+7.94%)
Sep 11, 2009
5.061
5.171
4.911
5.147
273,386
+0.08(+1.55%)
Sep 10, 2009
4.982
5.112
4.959
5.069
576,686
+0.06(+1.26%)
Sep 09, 2009
5.014
5.021
4.888
5.006
560,720
-0.02(-0.47%)
Sep 08, 2009
5.100
5.155
4.943
5.029
369,995
-0.03(-0.62%)
Sep 04, 2009
4.927
5.073
4.904
5.061
438,075
+0.13(+2.71%)
Sep 03, 2009
4.943
5.036
4.888
4.927
202,412
+0.01(+0.16%)
Sep 02, 2009
4.856
5.029
4.817
4.919
191,827
+0.04(+0.81%)
Sep 01, 2009
5.077
5.438
4.833
4.880
427,514
-0.23(-4.46%)
Aug 31, 2009
5.249
5.265
5.100
5.108
253,426
-0.19(-3.56%)
Aug 28, 2009
5.501
5.642
5.202
5.297
147,632
-0.12(-2.18%)
Aug 27, 2009
5.501
5.501
5.242
5.414
129,071
-0.08(-1.43%)
Aug 26, 2009
5.579
5.611
5.399
5.493
156,856
-0.08(-1.41%)
Aug 25, 2009
5.603
5.658
5.509
5.572
135,751
+0.02(+0.28%)
Aug 24, 2009
5.532
5.587
5.352
5.556
188,955
+0.02(+0.43%)
Aug 21, 2009
5.430
5.603
5.218
5.532
372,274
+0.21(+3.99%)
Aug 20, 2009
5.383
5.462
5.202
5.320
197,335
-0.06(-1.17%)
Aug 19, 2009
5.053
5.391
5.045
5.383
236,490
+0.25(+4.90%)
Aug 18, 2009
5.069
5.179
4.935
5.132
193,253
+0.09(+1.87%)
Aug 17, 2009
4.856
5.061
4.754
5.037
261,778
+0.06(+1.26%)
Aug 14, 2009
5.069
5.147
4.723
4.974
210,758
-0.12(-2.31%)
Aug 13, 2009
5.061
5.194
4.974
5.092
214,160
+0.06(+1.25%)
Aug 12, 2009
4.825
5.249
4.765
5.029
372,179
+0.19(+3.90%)
Aug 11, 2009
5.053
5.053
4.629
4.841
308,717
-0.23(-4.50%)
Aug 10, 2009
5.163
5.194
5.014
5.069
337,053
-0.16(-3.01%)
Aug 07, 2009
4.998
5.705
4.919
5.226
1,590,768
+0.82(+18.54%)
Aug 06, 2009
4.636
4.660
4.401
4.409
162,000
-0.22(-4.75%)
Aug 05, 2009
4.786
4.786
4.464
4.629
223,683
-0.16(-3.28%)
Aug 04, 2009
4.684
4.817
4.597
4.786
251,882
+0.02(+0.49%)
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
.