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, 2015
10.21
10.32
9.965
10.14
395,579
-0.17(-1.68%)
Nov 27, 2015
10.21
10.36
10.19
10.31
102,210
+0.08(+0.80%)
Nov 25, 2015
10.02
10.23
10.23
10.23
131,207
+0.17(+1.72%)
Nov 24, 2015
10.05
10.07
9.893
10.06
272,439
-0.02(-0.18%)
Nov 23, 2015
10.28
10.38
10.02
10.07
186,203
-0.21(-2.03%)
Nov 20, 2015
10.35
10.43
10.22
10.28
158,045
+0.00(+0.00%)
Nov 19, 2015
10.15
10.28
10.12
10.28
188,735
+0.09(+0.89%)
Nov 18, 2015
9.838
10.28
9.720
10.19
340,990
+0.40(+4.09%)
Nov 17, 2015
9.993
10.00
9.784
9.793
159,366
-0.17(-1.73%)
Nov 16, 2015
9.729
9.984
9.665
9.965
328,933
+0.17(+1.76%)
Nov 13, 2015
9.965
10.02
9.629
9.793
218,510
-0.14(-1.37%)
Nov 12, 2015
10.16
10.21
9.920
9.929
180,342
-0.33(-3.19%)
Nov 11, 2015
10.19
10.44
9.720
10.26
307,690
+0.06(+0.62%)
Nov 10, 2015
9.984
10.30
9.756
10.19
350,576
+0.18(+1.82%)
Nov 09, 2015
10.00
10.06
9.333
10.01
467,587
-0.30(-2.91%)
Nov 06, 2015
9.474
10.64
9.011
10.31
623,315
-0.14(-1.31%)
Nov 05, 2015
10.34
10.47
10.24
10.45
173,368
+0.12(+1.14%)
Nov 04, 2015
10.35
10.42
10.27
10.33
361,227
+0.04(+0.35%)
Nov 03, 2015
10.14
10.39
10.14
10.29
558,597
+0.06(+0.62%)
Nov 02, 2015
10.09
10.32
10.07
10.23
375,943
+0.19(+1.90%)
Oct 30, 2015
9.984
10.18
9.929
10.04
364,070
+0.05(+0.45%)
Oct 29, 2015
10.14
10.23
9.947
9.993
348,840
-0.24(-2.31%)
Oct 28, 2015
10.00
10.27
9.965
10.23
406,191
+0.25(+2.55%)
Oct 27, 2015
10.00
10.17
9.711
9.974
342,557
-0.05(-0.54%)
Oct 26, 2015
10.21
10.21
9.965
10.03
314,535
-0.15(-1.52%)
Oct 23, 2015
10.27
10.44
9.474
10.18
378,607
-0.11(-1.06%)
Oct 22, 2015
10.34
10.63
10.26
10.29
366,157
-0.15(-1.48%)
Oct 21, 2015
10.87
10.90
10.41
10.45
247,182
-0.25(-2.38%)
Oct 20, 2015
10.58
10.72
10.55
10.70
105,814
+0.12(+1.12%)
Oct 19, 2015
10.56
10.67
10.43
10.58
135,847
+0.04(+0.34%)
Oct 16, 2015
10.59
10.62
10.43
10.55
190,946
-0.01(-0.09%)
Oct 15, 2015
10.29
10.56
10.26
10.56
150,041
+0.28(+2.74%)
Oct 14, 2015
10.28
10.52
10.10
10.27
301,913
+0.04(+0.36%)
Oct 13, 2015
10.41
10.52
10.17
10.24
283,614
-0.32(-3.02%)
Oct 12, 2015
10.60
10.60
10.47
10.56
203,474
-0.08(-0.77%)
Oct 09, 2015
10.77
10.77
10.46
10.64
154,037
-0.19(-1.76%)
Oct 08, 2015
10.83
10.89
10.49
10.83
222,377
+0.04(+0.34%)
Oct 07, 2015
10.73
10.83
10.47
10.79
169,045
+0.14(+1.28%)
Oct 06, 2015
10.75
10.83
10.51
10.66
158,317
-0.11(-1.01%)
Oct 05, 2015
10.59
10.83
10.55
10.77
391,757
+0.16(+1.54%)
Oct 02, 2015
10.32
10.61
10.14
10.60
203,439
+0.24(+2.28%)
Oct 01, 2015
10.48
10.70
10.26
10.37
487,329
-0.28(-2.65%)
Sep 30, 2015
10.20
10.73
9.953
10.65
443,073
+0.61(+6.07%)
Sep 29, 2015
9.720
10.04
9.583
10.04
309,539
+0.34(+3.47%)
Sep 28, 2015
9.693
9.865
9.574
9.702
541,045
-0.06(-0.65%)
Sep 25, 2015
9.829
10.20
9.629
9.765
345,241
+0.08(+0.85%)
Sep 24, 2015
9.502
9.747
9.365
9.683
349,489
+0.06(+0.66%)
Sep 23, 2015
9.656
9.747
9.574
9.620
135,271
-0.05(-0.56%)
Sep 22, 2015
9.774
9.893
9.620
9.674
151,234
-0.20(-2.03%)
Sep 21, 2015
9.956
10.07
9.838
9.874
178,981
+0.03(+0.28%)
Sep 18, 2015
9.856
10.07
9.802
9.847
371,337
-0.19(-1.90%)
Sep 17, 2015
10.00
10.20
9.787
10.04
337,917
+0.10(+1.01%)
Sep 16, 2015
9.784
9.947
9.729
9.938
165,370
+0.15(+1.49%)
Sep 15, 2015
9.502
9.847
9.493
9.793
173,967
+0.34(+3.56%)
Sep 14, 2015
9.665
9.665
9.365
9.456
143,087
-0.17(-1.79%)
Sep 11, 2015
9.593
9.647
9.356
9.629
226,895
-0.03(-0.28%)
Sep 10, 2015
9.411
9.665
9.347
9.656
196,633
+0.21(+2.21%)
Sep 09, 2015
9.547
9.638
9.411
9.447
246,616
-0.06(-0.67%)
Sep 08, 2015
9.456
9.565
9.438
9.511
147,207
+0.24(+2.55%)
Sep 04, 2015
9.274
9.274
9.274
9.274
208,413
-0.15(-1.54%)
Sep 03, 2015
9.365
9.529
9.247
9.420
220,384
+0.12(+1.27%)
Sep 02, 2015
9.220
9.338
9.147
9.302
121,260
+0.20(+2.20%)
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
.