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, 2010
5.619
5.737
5.532
5.691
915,793
+0.00(+0.03%)
Nov 29, 2010
5.721
5.752
5.595
5.689
503,156
-0.09(-1.63%)
Nov 26, 2010
5.862
5.886
5.784
5.784
170,953
-0.13(-2.13%)
Nov 24, 2010
5.784
5.910
5.910
5.910
297,552
+0.21(+3.72%)
Nov 23, 2010
5.768
5.823
5.532
5.697
309,079
-0.15(-2.55%)
Nov 22, 2010
5.807
5.886
5.603
5.847
642,579
+0.03(+0.54%)
Nov 19, 2010
5.847
5.858
5.729
5.815
370,445
-0.03(-0.54%)
Nov 18, 2010
5.603
5.898
5.603
5.847
596,616
+0.32(+5.83%)
Nov 17, 2010
5.815
5.823
5.517
5.524
712,785
-0.28(-4.74%)
Nov 16, 2010
5.823
5.894
5.713
5.799
664,302
-0.08(-1.34%)
Nov 15, 2010
5.972
6.082
5.729
5.878
644,332
-0.08(-1.32%)
Nov 12, 2010
6.059
6.161
5.870
5.957
695,449
-0.16(-2.57%)
Nov 11, 2010
6.106
6.334
5.870
6.114
1,628,916
+0.29(+4.99%)
Nov 10, 2010
5.744
5.862
5.619
5.823
639,554
+0.11(+1.93%)
Nov 09, 2010
5.910
5.910
5.658
5.713
564,628
-0.18(-3.07%)
Nov 08, 2010
5.878
5.941
5.807
5.894
352,149
+0.02(+0.27%)
Nov 05, 2010
5.894
5.980
5.815
5.878
440,695
-0.02(-0.40%)
Nov 04, 2010
5.737
5.957
5.674
5.902
642,161
+0.27(+4.74%)
Nov 03, 2010
5.556
5.689
5.414
5.634
397,621
+0.07(+1.27%)
Nov 02, 2010
5.289
5.564
5.249
5.564
748,813
+0.35(+6.63%)
Nov 01, 2010
5.352
5.375
5.202
5.218
484,346
-0.13(-2.35%)
Oct 29, 2010
5.391
5.414
5.257
5.344
546,601
-0.06(-1.16%)
Oct 28, 2010
5.548
5.548
5.310
5.407
434,717
-0.09(-1.57%)
Oct 27, 2010
5.312
5.556
5.242
5.493
930,978
+0.00(+0.00%)
Oct 25, 2010
5.587
5.634
5.462
5.493
463,174
-0.02(-0.43%)
Oct 22, 2010
5.336
5.634
5.218
5.517
814,644
+0.21(+4.00%)
Oct 21, 2010
5.469
5.524
5.218
5.304
607,946
-0.13(-2.32%)
Oct 20, 2010
5.438
5.560
5.281
5.430
496,211
+0.02(+0.29%)
Oct 19, 2010
5.619
5.689
5.369
5.414
678,576
-0.31(-5.36%)
Oct 18, 2010
5.603
5.721
5.532
5.721
381,502
+0.12(+2.10%)
Oct 15, 2010
5.579
5.713
5.446
5.603
901,130
+0.11(+2.00%)
Oct 14, 2010
5.540
5.642
5.455
5.493
543,256
-0.07(-1.27%)
Oct 13, 2010
5.477
5.682
5.414
5.564
561,196
+0.12(+2.16%)
Oct 12, 2010
5.297
5.501
5.202
5.446
462,344
+0.12(+2.21%)
Oct 11, 2010
5.226
5.407
5.202
5.328
401,168
+0.20(+3.83%)
Oct 08, 2010
5.210
5.210
5.037
5.132
691,786
-0.09(-1.80%)
Oct 07, 2010
5.226
5.312
5.187
5.226
401,948
+0.02(+0.45%)
Oct 06, 2010
5.265
5.265
5.077
5.202
1,069,138
-0.05(-0.90%)
Oct 05, 2010
5.139
5.265
5.084
5.249
611,307
+0.17(+3.25%)
Oct 04, 2010
5.226
5.281
5.006
5.084
642,336
-0.18(-3.43%)
Oct 01, 2010
5.320
5.367
5.202
5.265
485,021
-0.01(-0.15%)
Sep 30, 2010
5.438
5.462
5.100
5.273
863,123
-0.13(-2.33%)
Sep 29, 2010
5.328
5.524
5.289
5.399
584,104
+0.07(+1.33%)
Sep 28, 2010
5.242
5.352
5.100
5.328
692,395
+0.12(+2.26%)
Sep 27, 2010
5.234
5.336
5.116
5.210
741,963
-0.01(-0.15%)
Sep 24, 2010
4.919
5.226
4.911
5.218
980,178
+0.39(+8.14%)
Sep 23, 2010
4.778
5.029
4.754
4.825
859,888
+0.02(+0.33%)
Sep 22, 2010
5.077
5.108
4.770
4.809
1,182,383
-0.31(-5.99%)
Sep 21, 2010
5.053
5.124
4.921
5.116
1,540,986
+0.16(+3.17%)
Sep 20, 2010
4.809
4.959
4.723
4.959
1,430,726
+0.18(+3.78%)
Sep 17, 2010
4.558
4.801
4.487
4.778
1,423,644
+0.30(+6.67%)
Sep 15, 2010
4.621
4.636
4.416
4.479
4,581,735
-0.17(-3.72%)
Sep 14, 2010
4.621
4.739
4.503
4.652
2,181,728
-0.01(-0.17%)
Sep 13, 2010
4.299
4.691
4.291
4.660
1,904,978
+0.31(+7.23%)
Sep 10, 2010
4.409
4.432
4.299
4.346
1,339,606
-0.02(-0.54%)
Sep 09, 2010
4.526
4.597
4.354
4.369
977,892
-0.06(-1.42%)
Sep 08, 2010
4.644
4.676
4.393
4.432
1,866,711
-0.13(-2.93%)
Sep 07, 2010
5.116
5.147
4.550
4.566
2,642,459
-0.69(-13.15%)
Sep 03, 2010
5.289
5.430
5.202
5.257
811,302
+0.06(+1.21%)
Sep 02, 2010
5.414
5.414
5.100
5.194
1,184,598
-0.17(-3.08%)
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
.