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, 2005
10.20
10.22
9.980
10.13
513,800
+0.06(+0.62%)
Nov 29, 2005
10.11
10.25
9.996
10.07
585,454
-0.02(-0.23%)
Nov 28, 2005
10.35
10.35
10.09
10.09
385,630
-0.15(-1.46%)
Nov 25, 2005
10.22
10.29
10.22
10.24
182,121
+0.02(+0.23%)
Nov 23, 2005
10.38
10.38
10.20
10.22
734,077
-0.10(-0.99%)
Nov 22, 2005
10.29
10.49
10.24
10.32
617,277
-0.01(-0.08%)
Nov 21, 2005
10.28
10.37
10.11
10.33
489,045
+0.08(+0.77%)
Nov 18, 2005
10.15
10.35
10.11
10.25
444,981
+0.16(+1.64%)
Nov 17, 2005
10.00
10.10
9.823
10.08
449,482
+0.12(+1.18%)
Nov 16, 2005
10.02
10.03
9.784
9.964
445,245
-0.09(-0.94%)
Nov 15, 2005
10.33
10.40
10.02
10.06
915,470
-0.33(-3.18%)
Nov 14, 2005
10.37
10.44
10.26
10.39
1,000,028
+0.00(+0.00%)
Nov 11, 2005
10.45
10.45
10.19
10.39
797,649
-0.14(-1.34%)
Nov 10, 2005
10.57
10.61
10.07
10.53
1,283,050
+0.16(+1.51%)
Nov 09, 2005
10.50
10.51
10.07
10.37
1,215,947
-0.02(-0.23%)
Nov 08, 2005
10.53
10.53
10.15
10.40
650,259
-0.13(-1.27%)
Nov 07, 2005
10.31
10.53
10.18
10.53
910,675
+0.29(+2.84%)
Nov 04, 2005
10.18
10.45
10.16
10.24
1,381,080
+0.11(+1.09%)
Nov 03, 2005
9.776
10.16
9.587
10.13
1,343,193
+0.50(+5.14%)
Nov 02, 2005
9.234
9.658
9.234
9.634
824,871
+0.35(+3.81%)
Nov 01, 2005
9.139
9.359
8.998
9.281
662,902
+0.08(+0.85%)
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%)
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
.