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, 2007
10.62
10.76
10.36
10.55
1,191,574
+0.07(+0.67%)
Nov 29, 2007
10.34
10.61
10.31
10.48
806,666
+0.13(+1.21%)
Nov 28, 2007
9.980
10.48
9.949
10.36
1,177,231
+0.48(+4.85%)
Nov 27, 2007
10.08
10.10
9.832
9.878
1,533,944
-0.04(-0.40%)
Nov 26, 2007
10.10
10.15
9.862
9.917
797,424
-0.17(-1.71%)
Nov 23, 2007
10.06
10.20
9.988
10.09
259,768
+0.13(+1.34%)
Nov 21, 2007
10.07
10.19
9.854
9.957
707,564
-0.08(-0.78%)
Nov 20, 2007
10.12
10.30
9.744
10.04
895,061
-0.06(-0.55%)
Nov 19, 2007
10.61
10.61
10.04
10.09
837,473
-0.51(-4.82%)
Nov 16, 2007
10.83
10.83
10.48
10.60
1,253,784
-0.23(-2.10%)
Nov 15, 2007
10.35
10.84
10.33
10.83
1,358,526
+0.42(+4.08%)
Nov 14, 2007
10.15
10.44
10.07
10.40
1,691,619
+0.36(+3.60%)
Nov 13, 2007
10.35
10.37
9.894
10.04
1,520,935
+0.41(+4.24%)
Nov 12, 2007
9.729
10.05
9.611
9.634
1,071,472
-0.06(-0.65%)
Nov 09, 2007
9.658
10.00
9.226
9.697
1,945,304
-0.06(-0.64%)
Nov 08, 2007
9.509
9.862
9.461
9.760
1,371,574
+0.28(+2.90%)
Nov 07, 2007
9.532
9.634
9.399
9.485
1,148,163
-0.19(-1.95%)
Nov 06, 2007
9.854
9.933
9.544
9.674
999,930
-0.17(-1.76%)
Nov 05, 2007
9.949
10.01
9.776
9.847
813,809
-0.20(-1.96%)
Nov 02, 2007
10.07
10.10
9.886
10.04
1,005,600
+0.07(+0.71%)
Nov 01, 2007
10.04
10.07
9.721
9.972
1,154,790
-0.23(-2.23%)
Oct 31, 2007
9.839
10.29
9.760
10.20
778,093
+0.39(+3.92%)
Oct 30, 2007
9.823
10.08
9.752
9.815
779,580
-0.07(-0.72%)
Oct 29, 2007
10.03
10.27
9.823
9.886
814,758
-0.13(-1.26%)
Oct 26, 2007
10.26
10.33
9.996
10.01
600,281
-0.13(-1.24%)
Oct 25, 2007
10.34
10.39
10.06
10.14
761,089
-0.17(-1.68%)
Oct 24, 2007
10.28
10.47
10.04
10.31
868,874
-0.06(-0.61%)
Oct 23, 2007
10.43
10.48
10.22
10.37
811,410
+0.06(+0.53%)
Oct 22, 2007
10.30
10.37
10.21
10.32
886,951
+0.07(+0.69%)
Oct 19, 2007
10.72
10.72
10.22
10.25
1,248,028
-0.47(-4.40%)
Oct 18, 2007
10.90
11.07
10.69
10.72
768,863
-0.20(-1.87%)
Oct 17, 2007
10.86
11.12
10.78
10.92
559,440
+0.19(+1.76%)
Oct 16, 2007
10.74
11.03
10.73
10.73
507,785
-0.05(-0.51%)
Oct 15, 2007
11.13
11.14
10.73
10.79
858,886
-0.31(-2.76%)
Oct 12, 2007
10.82
11.28
10.78
11.10
613,148
+0.27(+2.47%)
Oct 11, 2007
11.06
11.28
10.72
10.83
999,492
-0.20(-1.78%)
Oct 10, 2007
11.47
11.47
10.88
11.03
1,082,642
-0.44(-3.84%)
Oct 09, 2007
11.75
11.75
11.35
11.47
894,588
-0.23(-1.95%)
Oct 08, 2007
11.75
11.83
11.61
11.69
528,919
-0.05(-0.47%)
Oct 05, 2007
11.52
11.85
11.43
11.75
538,514
+0.34(+2.96%)
Oct 04, 2007
11.76
11.76
11.25
11.41
880,311
-0.31(-2.68%)
Oct 03, 2007
11.72
11.87
11.51
11.72
670,895
-0.07(-0.60%)
Oct 02, 2007
11.65
11.83
11.59
11.80
484,862
+0.17(+1.42%)
Oct 01, 2007
11.17
11.66
11.16
11.63
676,862
+0.44(+3.93%)
Sep 28, 2007
11.21
11.37
11.12
11.19
648,319
-0.01(-0.07%)
Sep 27, 2007
11.09
11.27
10.99
11.20
802,179
+0.17(+1.57%)
Sep 26, 2007
11.05
11.36
10.94
11.03
1,383,439
+0.05(+0.43%)
Sep 25, 2007
10.99
11.06
10.83
10.98
1,175,563
-0.06(-0.50%)
Sep 24, 2007
11.51
11.51
11.00
11.03
563,302
-0.46(-3.97%)
Sep 21, 2007
11.57
11.69
11.47
11.49
751,323
+0.03(+0.27%)
Sep 20, 2007
11.43
11.63
11.37
11.46
426,261
+0.00(+0.00%)
Sep 19, 2007
11.53
11.74
11.41
11.46
634,548
+0.07(+0.62%)
Sep 18, 2007
11.04
11.47
10.99
11.39
817,606
+0.42(+3.87%)
Sep 17, 2007
10.87
11.15
10.81
10.96
1,561,852
+0.06(+0.58%)
Sep 14, 2007
10.76
10.92
10.69
10.90
458,098
+0.05(+0.51%)
Sep 13, 2007
10.87
11.02
10.75
10.84
588,673
+0.05(+0.44%)
Sep 12, 2007
10.98
11.07
10.79
10.80
697,966
-0.16(-1.44%)
Sep 11, 2007
10.87
11.03
10.78
10.95
865,421
+0.17(+1.53%)
Sep 10, 2007
10.81
10.95
10.61
10.79
901,623
+0.02(+0.22%)
Sep 07, 2007
10.83
10.88
10.72
10.77
673,982
-0.23(-2.07%)
Sep 06, 2007
10.93
11.22
10.91
10.99
618,022
+0.09(+0.79%)
Sep 05, 2007
10.99
11.13
10.86
10.91
989,687
-0.29(-2.60%)
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
.