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, 2012
6.292
6.357
6.218
6.316
1,014,412
+0.07(+1.05%)
Nov 29, 2012
6.177
6.300
6.111
6.250
572,726
+0.16(+2.56%)
Nov 28, 2012
6.037
6.177
5.890
6.095
754,089
+0.03(+0.54%)
Nov 27, 2012
6.136
6.238
6.054
6.062
332,946
-0.07(-1.20%)
Nov 26, 2012
6.086
6.136
6.033
6.136
409,586
+0.02(+0.27%)
Nov 23, 2012
5.972
6.136
5.955
6.119
219,560
+0.16(+2.75%)
Nov 21, 2012
5.947
5.988
5.914
5.955
241,895
+0.02(+0.28%)
Nov 20, 2012
5.931
6.021
5.881
5.939
233,391
-0.02(-0.41%)
Nov 19, 2012
5.906
6.013
5.881
5.963
433,191
+0.15(+2.54%)
Nov 16, 2012
5.857
5.939
5.767
5.816
443,760
+0.07(+1.14%)
Nov 15, 2012
5.865
5.906
5.742
5.750
660,189
-0.10(-1.68%)
Nov 14, 2012
5.980
6.021
5.824
5.849
326,266
-0.10(-1.66%)
Nov 13, 2012
5.988
6.054
5.931
5.947
363,042
-0.10(-1.63%)
Nov 12, 2012
6.193
6.193
5.951
6.045
431,171
-0.12(-1.99%)
Nov 09, 2012
5.873
6.505
5.865
6.168
736,324
+0.24(+4.01%)
Nov 08, 2012
6.086
6.144
5.923
5.931
415,381
-0.16(-2.56%)
Nov 07, 2012
6.333
6.333
6.078
6.086
204,408
-0.31(-4.87%)
Nov 06, 2012
6.423
6.595
6.390
6.398
334,920
+0.02(+0.26%)
Nov 05, 2012
6.168
6.398
6.168
6.382
277,058
+0.23(+3.73%)
Nov 02, 2012
6.300
6.423
6.086
6.152
350,150
-0.11(-1.70%)
Nov 01, 2012
5.947
6.283
5.947
6.259
516,700
+0.34(+5.83%)
Oct 31, 2012
5.947
6.013
5.890
5.914
368,298
-0.01(-0.14%)
Oct 26, 2012
6.013
5.922
5.922
5.922
214,074
-0.11(-1.77%)
Oct 25, 2012
6.119
6.144
5.988
6.029
344,236
-0.07(-1.21%)
Oct 24, 2012
6.144
6.144
6.045
6.103
227,883
+0.01(+0.13%)
Oct 23, 2012
5.955
6.103
5.955
6.095
290,780
+0.08(+1.37%)
Oct 19, 2012
6.078
6.136
5.935
6.013
333,638
-0.10(-1.61%)
Oct 18, 2012
6.086
6.144
5.947
6.111
306,075
+0.04(+0.68%)
Oct 17, 2012
6.127
6.136
6.037
6.070
261,767
-0.02(-0.40%)
Oct 16, 2012
5.980
6.095
5.914
6.095
364,170
+0.24(+4.06%)
Oct 15, 2012
5.857
5.947
5.832
5.857
285,263
+0.02(+0.28%)
Oct 12, 2012
5.881
5.963
5.832
5.840
131,841
-0.05(-0.84%)
Oct 11, 2012
5.906
5.906
5.832
5.890
206,587
+0.03(+0.56%)
Oct 10, 2012
5.931
5.941
5.808
5.857
195,560
-0.07(-1.11%)
Oct 09, 2012
6.004
6.054
5.867
5.922
220,214
-0.07(-1.23%)
Oct 08, 2012
5.898
6.021
5.824
5.996
341,582
+0.09(+1.53%)
Oct 05, 2012
5.963
5.996
5.873
5.906
458,630
-0.01(-0.14%)
Oct 04, 2012
6.045
6.045
5.865
5.914
349,818
-0.08(-1.37%)
Oct 03, 2012
6.070
6.127
5.931
5.996
635,804
-0.08(-1.35%)
Oct 02, 2012
6.292
6.423
5.963
6.078
1,282,270
-0.32(-5.01%)
Oct 01, 2012
6.398
6.529
6.357
6.399
824,869
-0.19(-2.92%)
Sep 28, 2012
6.579
6.611
6.546
6.591
500,366
-0.04(-0.56%)
Sep 27, 2012
6.579
6.628
6.497
6.628
328,941
+0.10(+1.51%)
Sep 26, 2012
6.464
6.570
6.439
6.529
297,228
+0.07(+1.14%)
Sep 25, 2012
6.718
6.743
6.456
6.456
352,051
-0.19(-2.84%)
Sep 24, 2012
6.685
6.710
6.595
6.644
232,679
-0.07(-1.10%)
Sep 21, 2012
6.669
6.816
6.644
6.718
464,672
+0.11(+1.61%)
Sep 20, 2012
6.628
6.677
6.505
6.611
222,385
-0.05(-0.74%)
Sep 19, 2012
6.866
6.882
6.628
6.661
345,335
-0.25(-3.68%)
Sep 18, 2012
6.972
6.997
6.800
6.915
292,175
-0.05(-0.71%)
Sep 17, 2012
6.964
7.005
6.911
6.964
364,530
+0.01(+0.12%)
Sep 14, 2012
6.775
6.981
6.603
6.956
541,345
+0.23(+3.41%)
Sep 13, 2012
6.620
6.759
6.546
6.726
770,186
+0.14(+2.12%)
Sep 12, 2012
6.628
6.652
6.521
6.587
313,356
+0.00(+0.00%)
Sep 11, 2012
6.562
6.603
6.513
6.587
414,029
+0.05(+0.75%)
Sep 10, 2012
6.677
6.685
6.497
6.538
782,963
-0.11(-1.73%)
Sep 07, 2012
6.603
6.677
6.562
6.652
423,125
+0.03(+0.50%)
Sep 06, 2012
6.521
6.644
6.457
6.620
352,050
+0.13(+2.02%)
Sep 05, 2012
6.595
6.718
6.472
6.488
420,738
-0.07(-1.12%)
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
.