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, 2008
2.963
3.104
2.923
3.033
185,099
+0.03(+1.05%)
Nov 26, 2008
2.530
3.010
2.515
3.002
594,831
+0.41(+15.76%)
Nov 25, 2008
2.530
2.633
2.434
2.593
816,495
+0.09(+3.45%)
Nov 24, 2008
2.303
2.515
2.232
2.507
491,596
+0.25(+11.15%)
Nov 21, 2008
2.075
2.255
1.980
2.255
1,174,171
+0.23(+11.24%)
Nov 20, 2008
2.161
2.295
2.012
2.027
1,096,175
-0.15(-6.86%)
Nov 19, 2008
2.334
2.436
2.161
2.177
703,039
-0.17(-7.05%)
Nov 18, 2008
2.554
2.570
2.271
2.342
936,168
-0.23(-8.87%)
Nov 17, 2008
2.845
2.884
2.546
2.570
873,809
-0.31(-10.66%)
Nov 14, 2008
3.183
3.214
2.853
2.876
971,861
-0.38(-11.59%)
Nov 13, 2008
3.183
3.269
2.766
3.253
1,285,537
+0.07(+2.22%)
Nov 12, 2008
4.039
4.086
3.175
3.183
1,354,487
-0.99(-23.73%)
Nov 11, 2008
4.330
4.424
4.173
4.173
594,143
-0.21(-4.84%)
Nov 10, 2008
4.652
4.668
4.361
4.385
511,816
-0.18(-3.96%)
Nov 07, 2008
4.762
4.825
4.503
4.566
889,794
-0.16(-3.33%)
Nov 06, 2008
5.108
5.273
4.723
4.723
668,345
-0.44(-8.52%)
Nov 05, 2008
5.524
5.634
5.139
5.163
567,463
-0.45(-7.98%)
Nov 04, 2008
5.705
5.815
5.501
5.611
658,854
+0.06(+0.99%)
Nov 03, 2008
5.595
5.658
5.257
5.556
661,403
+0.17(+3.21%)
Oct 31, 2008
5.061
5.501
4.927
5.383
1,316,919
+0.25(+4.90%)
Oct 30, 2008
5.116
5.171
4.770
5.132
672,566
+0.15(+3.00%)
Oct 29, 2008
5.132
5.132
4.904
4.982
824,365
-0.09(-1.71%)
Oct 28, 2008
5.147
5.336
4.754
5.069
876,982
+0.05(+0.94%)
Oct 27, 2008
4.982
5.265
4.809
5.021
944,335
-0.06(-1.08%)
Oct 24, 2008
4.880
5.422
4.809
5.077
1,023,189
-0.19(-3.58%)
Oct 23, 2008
5.454
5.509
4.966
5.265
1,274,456
-0.20(-3.74%)
Oct 22, 2008
6.004
6.169
5.422
5.469
1,015,886
-0.61(-10.08%)
Oct 21, 2008
5.996
6.228
5.792
6.082
799,761
-0.02(-0.26%)
Oct 20, 2008
5.682
6.130
5.650
6.098
747,121
+0.51(+9.14%)
Oct 17, 2008
5.226
5.957
5.226
5.587
947,576
+0.20(+3.80%)
Oct 16, 2008
5.155
5.446
4.966
5.383
1,271,050
+0.19(+3.63%)
Oct 15, 2008
5.705
5.799
5.187
5.194
482,270
-0.59(-10.19%)
Oct 14, 2008
6.075
6.350
5.666
5.784
775,521
-0.20(-3.29%)
Oct 13, 2008
5.682
6.130
5.642
5.980
771,566
+0.51(+9.34%)
Oct 10, 2008
5.210
5.713
5.116
5.469
1,837,774
-0.06(-1.14%)
Oct 09, 2008
5.886
6.075
5.532
5.532
1,193,820
-0.20(-3.56%)
Oct 08, 2008
5.218
6.020
5.147
5.737
1,528,742
+0.39(+7.20%)
Oct 07, 2008
5.666
5.917
5.352
5.352
833,459
-0.48(-8.22%)
Oct 06, 2008
5.925
5.949
5.540
5.831
1,121,546
-0.18(-3.01%)
Oct 03, 2008
6.169
6.475
6.004
6.012
921,536
-0.06(-0.91%)
Oct 02, 2008
6.436
6.483
6.043
6.067
677,744
-0.42(-6.54%)
Oct 01, 2008
6.467
6.562
6.381
6.491
562,471
-0.08(-1.20%)
Sep 30, 2008
6.853
6.908
6.397
6.570
1,021,909
-0.20(-3.02%)
Sep 29, 2008
7.135
7.159
6.766
6.774
879,101
-0.49(-6.71%)
Sep 26, 2008
7.159
7.269
7.073
7.261
559,713
-0.06(-0.86%)
Sep 25, 2008
7.403
7.528
7.308
7.324
574,186
-0.09(-1.27%)
Sep 24, 2008
7.811
7.984
7.379
7.418
931,132
-0.39(-5.03%)
Sep 23, 2008
8.243
8.267
7.662
7.811
884,582
-0.44(-5.33%)
Sep 22, 2008
8.754
8.817
8.173
8.251
1,441,118
-0.59(-6.67%)
Sep 19, 2008
8.691
8.880
8.483
8.841
2,627,886
+0.25(+2.93%)
Sep 18, 2008
7.662
8.613
7.465
8.589
2,480,114
+1.11(+14.81%)
Sep 17, 2008
7.340
7.560
7.285
7.481
1,230,016
+0.01(+0.11%)
Sep 16, 2008
6.994
7.505
6.963
7.473
935,106
+0.36(+5.08%)
Sep 15, 2008
6.978
7.277
6.837
7.112
662,857
-0.04(-0.55%)
Sep 12, 2008
7.175
7.183
6.908
7.151
570,128
-0.09(-1.19%)
Sep 11, 2008
7.230
7.300
7.080
7.238
982,724
-0.16(-2.13%)
Sep 10, 2008
7.379
7.481
7.167
7.395
1,109,749
+0.17(+2.28%)
Sep 09, 2008
7.465
7.646
7.222
7.230
761,976
-0.25(-3.36%)
Sep 08, 2008
7.363
7.505
7.238
7.481
882,920
+0.25(+3.48%)
Sep 05, 2008
7.096
7.293
7.080
7.230
934,871
+0.09(+1.21%)
Sep 04, 2008
7.253
7.371
7.080
7.143
1,077,230
-0.17(-2.26%)
Sep 03, 2008
7.646
7.685
7.293
7.308
826,534
-0.34(-4.42%)
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
.