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, 2006
10.88
11.17
10.80
10.98
970,429
+0.05(+0.43%)
Nov 29, 2006
10.92
11.02
10.74
10.93
401,460
+0.07(+0.65%)
Nov 28, 2006
10.80
10.92
10.65
10.86
627,455
+0.05(+0.51%)
Nov 27, 2006
11.31
11.35
10.81
10.81
1,089,386
-0.59(-5.17%)
Nov 24, 2006
11.46
11.47
11.25
11.39
127,436
-0.06(-0.55%)
Nov 22, 2006
11.40
11.47
11.28
11.46
345,946
+0.16(+1.39%)
Nov 21, 2006
11.33
11.34
11.13
11.30
778,151
+0.01(+0.07%)
Nov 20, 2006
11.34
11.43
11.15
11.29
1,029,468
+0.02(+0.21%)
Nov 17, 2006
11.21
11.28
11.06
11.27
1,006,193
+0.05(+0.42%)
Nov 16, 2006
11.40
11.42
11.09
11.22
683,372
-0.16(-1.38%)
Nov 15, 2006
11.43
11.52
11.27
11.38
520,360
-0.10(-0.89%)
Nov 14, 2006
11.06
11.51
10.98
11.48
668,563
+0.34(+3.03%)
Nov 13, 2006
10.84
11.17
10.81
11.14
889,349
+0.28(+2.60%)
Nov 10, 2006
10.98
11.08
10.36
10.86
2,904,881
-0.28(-2.47%)
Nov 09, 2006
11.10
11.19
10.92
11.14
2,264,844
+0.02(+0.14%)
Nov 08, 2006
10.95
11.22
10.81
11.12
844,515
+0.14(+1.29%)
Nov 07, 2006
10.86
11.21
10.85
10.98
1,143,732
+0.09(+0.87%)
Nov 06, 2006
10.88
11.08
10.83
10.88
1,608,002
+0.28(+2.67%)
Nov 03, 2006
10.59
10.70
10.45
10.60
675,242
+0.07(+0.67%)
Nov 02, 2006
10.63
10.69
10.44
10.53
852,751
-0.20(-1.90%)
Nov 01, 2006
11.02
11.23
10.70
10.73
807,169
-0.42(-3.80%)
Oct 31, 2006
11.32
11.41
11.00
11.16
824,568
-0.15(-1.32%)
Oct 30, 2006
11.09
11.36
10.99
11.31
729,003
+0.17(+1.55%)
Oct 27, 2006
11.60
11.62
11.10
11.14
818,569
-0.49(-4.19%)
Oct 26, 2006
11.51
11.69
11.21
11.62
751,113
+0.13(+1.16%)
Oct 25, 2006
11.16
11.54
11.09
11.49
779,278
+0.37(+3.32%)
Oct 24, 2006
11.28
11.31
11.07
11.12
672,057
-0.16(-1.46%)
Oct 23, 2006
11.12
11.50
11.10
11.28
762,156
+0.09(+0.84%)
Oct 20, 2006
11.53
11.53
11.18
11.19
728,994
-0.28(-2.47%)
Oct 19, 2006
11.51
11.56
11.32
11.47
1,218,324
-0.07(-0.61%)
Oct 18, 2006
11.92
11.92
11.40
11.54
1,307,135
-0.30(-2.52%)
Oct 17, 2006
11.86
11.95
11.69
11.84
1,059,503
-0.15(-1.25%)
Oct 16, 2006
11.61
12.04
11.57
11.99
1,549,867
+0.39(+3.32%)
Oct 13, 2006
11.47
11.72
11.37
11.61
1,048,869
+0.19(+1.65%)
Oct 12, 2006
11.10
11.42
11.06
11.42
1,288,955
+0.24(+2.18%)
Oct 11, 2006
10.78
11.45
10.74
11.17
1,876,177
+0.37(+3.42%)
Oct 10, 2006
10.99
10.99
10.70
10.81
1,045,705
-0.13(-1.22%)
Oct 09, 2006
10.68
10.97
10.57
10.94
791,507
+0.20(+1.83%)
Oct 06, 2006
10.63
10.88
10.62
10.74
1,004,057
+0.03(+0.29%)
Oct 05, 2006
10.48
10.77
10.42
10.71
801,225
+0.21(+2.02%)
Oct 04, 2006
10.02
10.55
9.933
10.50
1,146,193
+0.45(+4.46%)
Oct 03, 2006
10.01
10.11
9.799
10.05
735,732
-0.03(-0.31%)
Oct 02, 2006
10.22
10.37
10.04
10.08
643,750
-0.17(-1.69%)
Sep 29, 2006
10.43
10.50
10.25
10.26
564,905
-0.22(-2.10%)
Sep 28, 2006
10.69
10.69
10.36
10.48
529,361
-0.16(-1.48%)
Sep 27, 2006
10.59
10.89
10.47
10.63
607,224
-0.03(-0.29%)
Sep 26, 2006
10.66
10.68
10.39
10.66
634,245
+0.03(+0.30%)
Sep 25, 2006
10.33
10.70
10.33
10.63
952,929
+0.34(+3.28%)
Sep 22, 2006
10.29
10.40
10.17
10.29
587,603
-0.03(-0.30%)
Sep 21, 2006
10.80
10.80
10.29
10.33
669,251
-0.39(-3.60%)
Sep 20, 2006
10.55
10.78
10.49
10.71
559,127
+0.28(+2.64%)
Sep 19, 2006
10.64
10.65
10.12
10.44
777,422
-0.15(-1.41%)
Sep 18, 2006
10.50
10.77
10.45
10.59
735,308
+0.01(+0.07%)
Sep 15, 2006
10.66
10.77
10.51
10.58
883,327
+0.00(+0.00%)
Sep 14, 2006
10.54
10.59
10.37
10.58
373,677
+0.03(+0.30%)
Sep 13, 2006
10.47
10.62
10.31
10.55
621,032
+0.11(+1.05%)
Sep 12, 2006
10.00
10.48
9.878
10.44
849,232
+0.34(+3.35%)
Sep 11, 2006
10.08
10.18
9.862
10.10
590,120
-0.23(-2.21%)
Sep 08, 2006
10.26
10.37
10.18
10.33
256,498
+0.06(+0.61%)
Sep 07, 2006
10.25
10.45
9.917
10.26
703,326
-0.03(-0.31%)
Sep 06, 2006
10.73
10.73
10.29
10.29
819,003
-0.53(-4.93%)
Sep 05, 2006
10.90
10.92
10.59
10.83
1,114,246
-0.09(-0.79%)
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
.