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, 2013
8.231
8.282
8.180
8.189
0
-0.06(-0.72%)
Oct 30, 2013
8.393
8.410
8.240
8.248
191,184
-0.11(-1.27%)
Oct 29, 2013
8.282
8.376
8.265
8.354
0
+0.08(+1.03%)
Oct 28, 2013
8.248
8.329
8.180
8.269
0
+0.04(+0.46%)
Oct 25, 2013
8.240
8.274
8.163
8.231
0
+0.05(+0.62%)
Oct 24, 2013
8.087
8.214
8.044
8.180
322,918
+0.18(+2.23%)
Oct 23, 2013
8.078
8.121
7.942
8.002
305,696
-0.12(-1.46%)
Oct 22, 2013
8.180
8.257
8.104
8.121
289,502
+0.02(+0.21%)
Oct 21, 2013
8.112
8.189
8.095
8.104
305,284
+0.03(+0.42%)
Oct 18, 2013
7.976
8.104
7.866
8.070
362,614
+0.17(+2.21%)
Oct 17, 2013
7.874
7.942
7.832
7.896
249,073
+0.01(+0.16%)
Oct 16, 2013
7.942
7.993
7.815
7.883
230,046
+0.01(+0.11%)
Oct 15, 2013
7.925
8.002
7.857
7.874
205,639
-0.10(-1.28%)
Oct 14, 2013
7.908
8.010
7.908
7.976
244,558
+0.03(+0.43%)
Oct 11, 2013
7.815
7.959
7.730
7.942
0
+0.08(+1.08%)
Oct 10, 2013
7.840
7.900
7.823
7.857
139,614
+0.16(+2.10%)
Oct 09, 2013
7.772
7.823
7.654
7.696
204,942
-0.02(-0.22%)
Oct 08, 2013
7.849
7.849
7.671
7.713
240,995
-0.10(-1.30%)
Oct 07, 2013
7.789
7.857
7.772
7.815
0
-0.06(-0.76%)
Oct 04, 2013
7.789
7.887
7.781
7.874
0
+0.07(+0.87%)
Oct 03, 2013
7.840
7.934
7.713
7.806
0
-0.08(-0.97%)
Oct 02, 2013
7.908
7.947
7.798
7.883
147,562
-0.08(-1.07%)
Oct 01, 2013
7.925
7.985
7.874
7.968
324,784
+0.06(+0.75%)
Sep 30, 2013
7.756
7.925
7.713
7.908
339,134
+0.06(+0.76%)
Sep 27, 2013
7.823
7.900
7.756
7.849
0
-0.05(-0.65%)
Sep 26, 2013
7.883
7.913
7.836
7.900
192,322
+0.03(+0.32%)
Sep 25, 2013
7.849
7.951
7.798
7.874
337,551
+0.03(+0.32%)
Sep 24, 2013
7.891
7.959
7.834
7.849
318,998
+0.01(+0.11%)
Sep 23, 2013
7.925
7.959
7.764
7.840
572,984
-0.04(-0.54%)
Sep 20, 2013
7.976
7.976
7.781
7.883
0
-0.10(-1.28%)
Sep 19, 2013
8.010
8.047
7.925
7.985
90,362
+0.01(+0.11%)
Sep 18, 2013
7.917
8.036
7.815
7.976
0
+0.08(+0.97%)
Sep 17, 2013
7.900
7.976
7.857
7.900
0
+0.00(+0.00%)
Sep 16, 2013
7.934
8.061
7.866
7.900
0
-0.01(-0.11%)
Sep 13, 2013
7.951
8.061
7.815
7.908
0
+0.01(+0.11%)
Sep 12, 2013
8.019
8.044
7.874
7.900
0
-0.10(-1.27%)
Sep 11, 2013
7.951
8.070
7.934
8.002
0
+0.05(+0.64%)
Sep 10, 2013
7.900
8.002
7.840
7.951
185,340
+0.10(+1.30%)
Sep 09, 2013
7.798
7.862
7.739
7.849
0
+0.08(+1.09%)
Sep 06, 2013
7.756
7.781
7.552
7.764
0
+0.08(+0.99%)
Sep 05, 2013
7.654
7.756
7.569
7.688
138,533
+0.06(+0.78%)
Sep 04, 2013
7.458
7.671
7.458
7.628
0
+0.20(+2.75%)
Sep 03, 2013
7.559
7.752
7.357
7.424
0
+0.02(+0.23%)
Aug 30, 2013
7.609
7.660
7.399
7.407
0
-0.24(-3.08%)
Aug 29, 2013
7.550
7.702
7.550
7.643
128,427
+0.09(+1.23%)
Aug 28, 2013
7.710
7.744
7.513
7.550
0
+0.00(+0.00%)
Aug 27, 2013
7.567
7.588
7.508
7.550
249,970
-0.13(-1.64%)
Aug 26, 2013
7.618
7.702
7.580
7.677
0
+0.06(+0.77%)
Aug 23, 2013
7.677
7.677
7.567
7.618
0
-0.05(-0.66%)
Aug 22, 2013
7.576
7.702
7.559
7.668
139,753
+0.12(+1.56%)
Aug 21, 2013
7.542
7.660
7.487
7.550
191,218
-0.04(-0.55%)
Aug 20, 2013
7.542
7.660
7.500
7.593
177,063
+0.08(+1.01%)
Aug 19, 2013
7.534
7.576
7.508
7.517
227,142
+0.00(+0.00%)
Aug 16, 2013
7.517
7.643
7.517
7.517
0
-0.03(-0.45%)
Aug 15, 2013
7.753
7.786
7.534
7.550
257,561
-0.31(-3.96%)
Aug 14, 2013
7.854
7.946
7.854
7.862
272,732
-0.02(-0.21%)
Aug 13, 2013
7.904
7.912
7.828
7.879
231,595
+0.01(+0.11%)
Aug 12, 2013
7.719
7.971
7.710
7.870
353,274
+0.03(+0.32%)
Aug 09, 2013
8.064
8.064
7.702
7.845
867,973
-0.40(-4.90%)
Aug 08, 2013
8.274
8.333
8.182
8.249
289,678
+0.08(+0.93%)
Aug 07, 2013
8.241
8.300
8.148
8.173
177,763
-0.12(-1.42%)
Aug 06, 2013
8.460
8.460
8.266
8.291
211,834
-0.17(-1.99%)
Aug 05, 2013
8.199
8.460
8.165
8.460
366,739
+0.25(+3.08%)
Aug 02, 2013
8.316
8.333
8.148
8.207
388,517
-0.15(-1.81%)
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
.