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 30, 2004
12.14
12.24
11.98
12.06
1,035,328
-0.15(-1.22%)
Nov 29, 2004
12.24
12.47
12.08
12.21
714,397
-0.01(-0.06%)
Nov 26, 2004
12.37
12.41
12.20
12.22
167,591
-0.06(-0.51%)
Nov 24, 2004
12.18
12.31
12.16
12.28
582,817
+0.05(+0.38%)
Nov 23, 2004
12.12
12.29
11.94
12.24
1,292,124
+0.04(+0.32%)
Nov 22, 2004
11.80
12.25
11.75
12.20
743,283
+0.25(+2.11%)
Nov 19, 2004
12.41
12.45
11.87
11.94
878,680
-0.64(-5.06%)
Nov 18, 2004
12.35
12.64
11.95
12.58
1,031,256
+0.09(+0.76%)
Nov 17, 2004
12.26
12.57
12.16
12.49
1,069,559
+0.46(+3.86%)
Nov 16, 2004
11.76
12.30
11.75
12.02
1,171,616
+0.20(+1.66%)
Nov 15, 2004
11.21
11.85
11.21
11.83
848,648
+0.53(+4.66%)
Nov 12, 2004
11.09
11.38
10.99
11.30
522,118
+0.13(+1.20%)
Nov 11, 2004
10.96
11.25
10.92
11.17
293,444
+0.21(+1.94%)
Nov 10, 2004
11.00
11.10
10.84
10.95
718,341
-0.14(-1.27%)
Nov 09, 2004
11.10
11.20
10.99
11.10
672,658
-0.09(-0.77%)
Nov 08, 2004
11.39
11.44
11.09
11.18
936,453
-0.31(-2.67%)
Nov 05, 2004
11.28
11.53
11.03
11.49
972,338
+0.24(+2.09%)
Nov 04, 2004
11.00
11.25
10.55
11.25
1,866,925
-0.10(-0.90%)
Nov 03, 2004
12.04
12.07
11.20
11.36
941,670
-0.22(-1.90%)
Nov 02, 2004
11.69
11.98
11.49
11.58
745,319
-0.28(-2.32%)
Nov 01, 2004
11.70
11.86
11.50
11.85
672,785
+0.16(+1.34%)
Oct 29, 2004
11.23
11.79
11.22
11.69
1,218,190
+0.38(+3.33%)
Oct 28, 2004
11.28
11.43
11.13
11.32
452,892
+0.08(+0.70%)
Oct 27, 2004
10.66
11.25
10.61
11.24
836,814
+0.49(+4.53%)
Oct 26, 2004
10.69
10.98
10.57
10.75
547,059
-0.21(-1.93%)
Oct 25, 2004
10.84
11.19
10.70
10.96
692,000
+0.16(+1.45%)
Oct 22, 2004
11.41
11.47
10.81
10.81
638,808
-0.54(-4.78%)
Oct 21, 2004
11.03
11.39
10.86
11.35
1,039,018
+0.42(+3.89%)
Oct 20, 2004
10.77
11.07
10.61
10.92
1,061,288
+0.02(+0.22%)
Oct 19, 2004
11.03
11.28
10.83
10.90
585,617
+0.03(+0.29%)
Oct 18, 2004
10.59
11.00
10.50
10.87
500,230
+0.28(+2.60%)
Oct 15, 2004
10.71
10.80
10.49
10.59
830,833
-0.20(-1.89%)
Oct 14, 2004
11.32
11.32
10.76
10.80
802,583
-0.60(-5.24%)
Oct 13, 2004
11.55
11.75
11.23
11.39
650,643
+0.07(+0.62%)
Oct 12, 2004
11.17
11.39
10.92
11.32
470,580
-0.07(-0.62%)
Oct 11, 2004
11.19
11.39
11.08
11.39
494,758
+0.17(+1.54%)
Oct 08, 2004
11.68
11.72
11.13
11.22
880,461
-0.56(-4.74%)
Oct 07, 2004
12.05
12.38
11.76
11.78
500,230
-0.36(-2.98%)
Oct 06, 2004
12.02
12.20
11.76
12.14
448,820
+0.15(+1.25%)
Oct 05, 2004
12.02
12.20
11.68
11.99
521,100
-0.10(-0.84%)
Oct 04, 2004
11.83
12.21
11.79
12.09
726,104
+0.35(+3.01%)
Oct 01, 2004
11.31
11.75
11.24
11.74
849,157
+0.62(+5.58%)
Sep 30, 2004
10.92
11.26
10.84
11.12
719,232
+0.09(+0.86%)
Sep 29, 2004
10.69
11.17
10.61
11.03
558,130
+0.36(+3.39%)
Sep 28, 2004
10.53
10.72
10.45
10.66
527,208
+0.11(+1.04%)
Sep 27, 2004
10.62
10.81
10.46
10.55
597,706
-0.15(-1.39%)
Sep 24, 2004
11.04
11.16
10.68
10.70
574,927
-0.42(-3.81%)
Sep 23, 2004
11.21
11.27
10.92
11.13
852,593
-0.14(-1.25%)
Sep 22, 2004
11.51
11.57
11.13
11.27
1,217,681
-0.47(-4.02%)
Sep 21, 2004
11.67
11.83
11.55
11.74
1,310,576
+0.04(+0.34%)
Sep 20, 2004
11.21
11.93
11.10
11.70
1,259,038
+0.46(+4.13%)
Sep 17, 2004
11.33
11.63
11.10
11.24
1,046,781
+0.04(+0.35%)
Sep 16, 2004
11.00
11.28
10.92
11.20
816,199
+0.24(+2.15%)
Sep 15, 2004
11.02
11.19
10.77
10.96
819,762
-0.34(-2.99%)
Sep 14, 2004
11.15
11.47
10.92
11.30
1,139,293
+0.01(+0.07%)
Sep 13, 2004
10.97
11.65
10.90
11.29
1,387,691
+0.42(+3.91%)
Sep 10, 2004
10.21
10.97
10.04
10.87
832,360
+0.63(+6.14%)
Sep 09, 2004
9.540
10.33
9.493
10.24
818,617
+0.86(+9.13%)
Sep 08, 2004
9.548
9.760
9.351
9.383
549,604
-0.20(-2.13%)
Sep 07, 2004
9.721
9.847
9.477
9.587
645,171
+0.06(+0.66%)
Sep 03, 2004
9.572
9.729
9.454
9.524
524,917
-0.30(-3.04%)
Sep 02, 2004
9.823
9.902
9.658
9.823
457,473
+0.04(+0.40%)
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
.