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 (%)
Nov 28, 2003
18.90
19.25
18.82
19.16
271,285
+0.27(+1.41%)
Nov 26, 2003
19.16
19.33
18.39
18.89
591,016
-0.04(-0.21%)
Nov 25, 2003
18.69
19.23
18.56
18.93
1,182,487
+0.21(+1.13%)
Nov 24, 2003
18.86
18.92
18.62
18.72
1,129,681
+0.13(+0.72%)
Nov 21, 2003
18.27
18.74
18.10
18.59
1,396,119
+0.31(+1.72%)
Nov 20, 2003
18.97
19.17
18.16
18.27
1,446,554
-0.96(-4.99%)
Nov 19, 2003
19.85
19.94
19.10
19.23
1,632,907
-0.64(-3.20%)
Nov 18, 2003
19.85
20.29
19.57
19.87
1,521,000
+0.14(+0.72%)
Nov 17, 2003
19.69
20.05
19.36
19.72
560,642
-0.09(-0.48%)
Nov 14, 2003
20.83
20.95
19.80
19.82
1,371,045
-0.98(-4.72%)
Nov 13, 2003
20.65
21.40
20.10
20.80
1,370,756
-0.08(-0.38%)
Nov 12, 2003
19.52
20.88
19.47
20.88
1,480,298
+1.35(+6.92%)
Nov 11, 2003
19.65
19.94
19.06
19.53
942,715
-0.20(-1.00%)
Nov 10, 2003
20.85
20.85
19.59
19.72
935,423
-1.08(-5.18%)
Nov 07, 2003
21.26
21.64
20.56
20.80
993,126
-0.59(-2.76%)
Nov 06, 2003
20.90
21.40
20.33
21.39
909,208
+0.53(+2.56%)
Nov 05, 2003
20.55
20.90
19.89
20.86
737,755
+0.21(+1.03%)
Nov 04, 2003
20.68
21.31
20.44
20.64
1,033,261
-0.29(-1.39%)
Nov 03, 2003
19.69
20.83
19.66
20.93
1,184,364
+1.34(+6.86%)
Oct 31, 2003
20.24
20.78
19.58
19.59
2,291,580
-1.47(-6.98%)
Oct 30, 2003
20.40
21.70
19.06
21.06
2,187,447
+0.66(+3.24%)
Oct 29, 2003
20.04
20.49
19.66
20.40
1,195,609
+0.15(+0.74%)
Oct 28, 2003
19.00
20.30
18.80
20.25
1,070,267
+1.76(+9.52%)
Oct 27, 2003
17.89
18.54
17.80
18.49
796,729
+0.58(+3.25%)
Oct 24, 2003
18.22
18.27
17.59
17.91
884,533
-0.35(-1.94%)
Oct 23, 2003
18.23
18.86
17.81
18.26
2,264,462
-0.93(-4.84%)
Oct 22, 2003
19.69
19.72
19.10
19.19
1,237,024
-0.54(-2.74%)
Oct 21, 2003
18.53
19.95
18.50
19.73
1,089,377
+1.26(+6.81%)
Oct 20, 2003
18.62
18.74
18.00
18.48
613,813
-0.19(-1.01%)
Oct 17, 2003
19.10
19.25
18.35
18.66
855,743
-0.55(-2.86%)
Oct 16, 2003
18.99
19.26
18.69
19.21
491,564
+0.23(+1.20%)
Oct 15, 2003
19.61
19.73
18.92
18.99
857,257
-0.05(-0.29%)
Oct 14, 2003
18.50
19.25
18.20
19.04
816,785
+0.46(+2.45%)
Oct 13, 2003
18.23
18.86
17.77
18.59
794,989
+0.55(+3.05%)
Oct 10, 2003
18.59
18.70
17.88
18.04
600,480
-0.48(-2.59%)
Oct 09, 2003
18.97
19.36
18.22
18.51
1,117,129
+0.34(+1.86%)
Oct 08, 2003
19.01
19.06
18.11
18.18
1,071,785
-0.84(-4.42%)
Oct 07, 2003
17.86
19.18
17.73
19.02
1,452,387
+0.94(+5.22%)
Oct 06, 2003
18.39
18.92
18.07
18.07
1,067,211
-0.15(-0.82%)
Oct 03, 2003
17.63
18.48
17.37
18.22
2,220,213
+1.65(+9.96%)
Oct 02, 2003
16.27
16.68
15.91
16.57
993,743
+0.31(+1.88%)
Oct 01, 2003
16.46
17.09
15.89
16.27
1,869,890
-0.16(-0.96%)
Sep 30, 2003
17.29
17.34
16.37
16.42
893,315
-0.97(-5.56%)
Sep 29, 2003
16.75
17.63
16.71
17.39
1,245,927
+0.94(+5.68%)
Sep 26, 2003
16.62
17.29
16.36
16.46
915,766
-0.42(-2.47%)
Sep 25, 2003
17.30
17.65
16.79
16.87
990,700
-0.42(-2.45%)
Sep 24, 2003
18.73
18.73
17.24
17.30
1,637,964
-1.45(-7.71%)
Sep 23, 2003
18.62
19.06
18.28
18.74
1,261,471
+0.19(+1.02%)
Sep 22, 2003
19.36
19.38
18.51
18.55
873,434
-1.16(-5.86%)
Sep 19, 2003
19.74
20.11
19.41
19.71
731,364
-0.10(-0.52%)
Sep 18, 2003
19.53
19.84
18.92
19.81
1,084,743
-0.19(-0.94%)
Sep 17, 2003
20.10
20.47
19.74
20.00
623,641
-0.16(-0.78%)
Sep 16, 2003
19.14
20.33
19.12
20.16
1,333,218
+0.99(+5.17%)
Sep 15, 2003
19.69
20.05
18.99
19.17
1,358,295
-0.59(-2.98%)
Sep 12, 2003
20.13
20.42
19.06
19.76
1,064,723
-0.45(-2.22%)
Sep 11, 2003
20.40
20.45
18.87
20.20
2,088,090
-0.21(-1.04%)
Sep 10, 2003
20.90
20.99
20.25
20.42
1,225,571
-0.99(-4.63%)
Sep 09, 2003
21.85
21.88
20.92
21.41
974,883
-0.35(-1.59%)
Sep 08, 2003
21.40
22.08
21.36
21.75
1,167,671
+0.61(+2.90%)
Sep 05, 2003
20.71
21.54
20.23
21.14
1,367,203
+0.42(+2.05%)
Sep 04, 2003
20.17
20.95
20.08
20.71
1,009,877
+0.60(+2.97%)
Sep 03, 2003
19.87
20.71
19.87
20.12
1,468,751
+0.09(+0.47%)
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
.