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, 2009
5.619
5.784
5.434
5.760
361,953
+0.11(+1.95%)
Nov 27, 2009
5.697
5.902
5.582
5.650
158,335
-0.33(-5.52%)
Nov 25, 2009
5.925
6.075
5.854
5.980
163,829
+0.07(+1.20%)
Nov 24, 2009
6.004
6.020
5.689
5.910
295,918
-0.11(-1.83%)
Nov 23, 2009
5.965
6.090
5.949
6.020
300,017
+0.14(+2.41%)
Nov 20, 2009
5.910
6.043
5.744
5.878
360,313
-0.04(-0.66%)
Nov 19, 2009
6.200
6.263
5.902
5.917
374,442
-0.32(-5.16%)
Nov 18, 2009
6.420
6.452
6.185
6.240
279,336
-0.20(-3.05%)
Nov 17, 2009
6.373
6.483
6.169
6.436
396,729
+0.10(+1.61%)
Nov 16, 2009
6.263
6.570
6.082
6.334
526,626
+0.17(+2.68%)
Nov 13, 2009
6.350
6.357
5.980
6.169
473,506
-0.06(-1.01%)
Nov 12, 2009
5.862
6.302
5.842
6.232
838,061
+0.39(+6.59%)
Nov 11, 2009
6.020
6.240
5.847
5.847
430,309
-0.07(-1.20%)
Nov 10, 2009
6.012
6.049
5.894
5.917
316,163
-0.08(-1.31%)
Nov 09, 2009
5.485
6.105
5.312
5.996
887,566
+0.59(+10.90%)
Nov 06, 2009
5.485
5.729
5.383
5.407
210,889
-0.12(-2.13%)
Nov 05, 2009
5.061
5.564
5.045
5.524
378,954
+0.51(+10.19%)
Nov 04, 2009
5.155
5.407
4.990
5.014
199,597
-0.09(-1.85%)
Nov 03, 2009
5.155
5.187
4.817
5.108
400,827
-0.09(-1.66%)
Nov 02, 2009
5.446
5.485
5.077
5.194
283,741
-0.21(-3.92%)
Oct 30, 2009
5.815
5.815
5.281
5.407
397,753
-0.33(-5.75%)
Oct 29, 2009
5.768
5.917
5.689
5.737
356,680
+0.02(+0.27%)
Oct 28, 2009
6.075
6.185
5.682
5.721
311,164
-0.35(-5.70%)
Oct 27, 2009
6.200
6.350
5.933
6.067
433,639
-0.13(-2.03%)
Oct 26, 2009
6.562
6.750
6.185
6.192
265,692
-0.32(-4.95%)
Oct 23, 2009
6.491
6.829
6.365
6.515
410,826
-0.20(-2.93%)
Oct 22, 2009
6.648
6.782
6.515
6.711
264,834
+0.06(+0.95%)
Oct 21, 2009
6.970
7.128
6.609
6.648
385,508
-0.32(-4.62%)
Oct 20, 2009
6.986
7.096
6.923
6.970
381,390
-0.07(-1.00%)
Oct 19, 2009
6.853
7.159
6.837
7.041
748,709
+0.28(+4.06%)
Oct 16, 2009
6.774
7.002
6.662
6.766
1,010,225
+0.44(+6.96%)
Oct 15, 2009
6.287
6.365
6.169
6.326
230,364
-0.04(-0.62%)
Oct 14, 2009
6.444
6.562
6.263
6.365
302,353
-0.05(-0.74%)
Oct 13, 2009
6.546
6.617
6.334
6.412
117,682
-0.13(-1.92%)
Oct 12, 2009
6.554
6.585
6.373
6.538
196,611
+0.20(+3.10%)
Oct 09, 2009
6.279
6.483
6.208
6.342
301,195
+0.06(+0.88%)
Oct 08, 2009
6.106
6.342
6.075
6.287
290,705
+0.23(+3.76%)
Oct 07, 2009
6.012
6.075
5.894
6.059
178,690
+0.02(+0.39%)
Oct 06, 2009
5.792
6.059
5.713
6.035
270,550
+0.27(+4.63%)
Oct 05, 2009
5.658
5.799
5.564
5.768
330,024
+0.13(+2.37%)
Oct 02, 2009
5.611
5.823
5.611
5.634
164,824
-0.01(-0.14%)
Oct 01, 2009
6.020
6.051
5.627
5.642
353,344
-0.43(-7.12%)
Sep 30, 2009
6.279
6.279
5.768
6.075
719,372
-0.17(-2.77%)
Sep 29, 2009
6.365
6.483
6.240
6.247
175,354
-0.09(-1.49%)
Sep 28, 2009
6.247
6.499
6.137
6.342
329,144
+0.12(+1.89%)
Sep 25, 2009
6.287
6.350
6.169
6.224
556,445
-0.09(-1.37%)
Sep 24, 2009
6.405
6.483
6.295
6.310
1,078,272
-0.09(-1.47%)
Sep 23, 2009
6.334
6.546
6.302
6.405
363,516
+0.09(+1.49%)
Sep 22, 2009
6.397
6.436
6.287
6.310
272,267
+0.00(+0.00%)
Sep 21, 2009
5.886
6.405
5.886
6.310
725,565
+0.57(+9.85%)
Sep 18, 2009
5.768
5.854
5.579
5.744
454,341
-0.01(-0.14%)
Sep 17, 2009
5.705
5.886
5.619
5.752
162,450
+0.06(+0.97%)
Sep 16, 2009
5.595
5.713
5.540
5.697
287,560
+0.11(+1.97%)
Sep 15, 2009
5.524
5.674
5.454
5.587
247,571
+0.03(+0.57%)
Sep 14, 2009
5.116
5.579
5.116
5.556
283,755
+0.41(+7.94%)
Sep 11, 2009
5.061
5.171
4.911
5.147
273,386
+0.08(+1.55%)
Sep 10, 2009
4.982
5.112
4.959
5.069
576,686
+0.06(+1.26%)
Sep 09, 2009
5.014
5.021
4.888
5.006
560,720
-0.02(-0.47%)
Sep 08, 2009
5.100
5.155
4.943
5.029
369,995
-0.03(-0.62%)
Sep 04, 2009
4.927
5.073
4.904
5.061
438,075
+0.13(+2.71%)
Sep 03, 2009
4.943
5.036
4.888
4.927
202,412
+0.01(+0.16%)
Sep 02, 2009
4.856
5.029
4.817
4.919
191,827
+0.04(+0.81%)
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
.