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, 2016
15.87
15.87
15.46
15.46
524,588
-0.24(-1.51%)
Nov 29, 2016
15.82
15.87
15.55
15.69
881,977
-0.07(-0.42%)
Nov 28, 2016
15.70
15.84
15.37
15.76
716,741
+0.06(+0.36%)
Nov 25, 2016
15.68
15.84
15.30
15.70
240,904
+0.12(+0.79%)
Nov 23, 2016
15.58
15.58
15.58
0
+0.07(+0.43%)
Nov 22, 2016
15.43
15.62
15.36
15.52
344,084
+0.21(+1.35%)
Nov 21, 2016
15.03
15.31
14.70
15.31
670,936
+0.18(+1.18%)
Nov 18, 2016
14.87
15.19
14.72
15.13
577,121
+0.26(+1.78%)
Nov 17, 2016
14.62
14.89
14.56
14.86
488,995
+0.37(+2.54%)
Nov 16, 2016
14.66
14.87
14.20
14.50
942,117
-0.17(-1.16%)
Nov 15, 2016
14.53
14.75
14.37
14.67
646,937
+0.09(+0.65%)
Nov 14, 2016
14.04
14.65
13.95
14.57
1,197,110
+0.43(+3.07%)
Nov 11, 2016
13.39
14.14
13.37
14.14
1,482,465
+0.77(+5.78%)
Nov 10, 2016
14.37
14.37
13.35
13.37
952,776
+0.24(+1.79%)
Nov 09, 2016
12.58
13.19
12.53
13.13
430,407
+0.37(+2.88%)
Nov 08, 2016
12.68
12.86
12.56
12.76
148,009
+0.02(+0.15%)
Nov 07, 2016
12.32
12.78
12.21
12.74
587,747
+0.59(+4.89%)
Nov 04, 2016
12.22
12.33
12.07
12.15
220,518
+0.00(+0.00%)
Nov 03, 2016
12.21
12.21
11.98
12.15
179,549
+0.00(+0.00%)
Nov 02, 2016
12.20
12.29
12.09
12.15
250,435
-0.01(-0.08%)
Nov 01, 2016
12.24
12.36
12.07
12.16
238,489
-0.12(-1.00%)
Oct 31, 2016
12.25
12.28
12.21
12.28
307,055
+0.03(+0.23%)
Oct 28, 2016
12.51
12.56
12.22
12.25
161,683
-0.20(-1.59%)
Oct 27, 2016
12.50
12.63
12.45
12.45
225,386
+0.09(+0.76%)
Oct 26, 2016
12.52
12.63
12.35
12.36
189,424
-0.25(-1.94%)
Oct 25, 2016
12.57
12.63
12.43
12.60
209,977
+0.01(+0.07%)
Oct 24, 2016
12.53
12.62
12.50
12.59
251,083
+0.20(+1.60%)
Oct 21, 2016
12.31
12.43
12.23
12.39
298,164
+0.05(+0.38%)
Oct 20, 2016
12.53
12.53
12.28
12.35
265,433
-0.18(-1.43%)
Oct 19, 2016
12.49
12.67
12.42
12.53
175,601
-0.01(-0.07%)
Oct 18, 2016
12.58
12.67
12.46
12.54
234,252
+0.01(+0.08%)
Oct 17, 2016
12.59
12.72
12.51
12.53
157,043
-0.13(-1.04%)
Oct 14, 2016
12.69
12.86
12.65
12.66
143,089
+0.08(+0.60%)
Oct 13, 2016
12.59
12.73
12.43
12.58
321,077
-0.19(-1.48%)
Oct 12, 2016
12.99
13.03
12.55
12.77
302,896
+0.27(+2.19%)
Oct 11, 2016
12.95
12.95
12.46
12.50
127,342
-0.46(-3.56%)
Oct 10, 2016
12.97
13.06
12.95
12.96
130,790
+0.10(+0.77%)
Oct 07, 2016
12.96
12.96
12.75
12.86
209,485
-0.10(-0.76%)
Oct 06, 2016
12.83
13.05
12.73
12.96
223,497
+0.15(+1.18%)
Oct 05, 2016
12.75
12.96
12.59
12.81
205,002
+0.05(+0.37%)
Oct 04, 2016
12.77
12.89
12.66
12.76
132,081
+0.00(+0.00%)
Oct 03, 2016
12.81
12.84
12.72
12.76
200,706
-0.07(-0.51%)
Sep 30, 2016
12.78
12.87
12.67
12.83
403,687
+0.08(+0.59%)
Sep 29, 2016
12.88
12.90
12.66
12.75
245,107
-0.13(-1.02%)
Sep 28, 2016
12.68
12.92
12.68
12.89
482,961
+0.23(+1.79%)
Sep 27, 2016
12.69
12.76
12.60
12.66
328,940
-0.01(-0.07%)
Sep 26, 2016
12.79
12.89
12.66
12.67
216,967
-0.25(-1.90%)
Sep 23, 2016
13.08
13.09
12.87
12.91
259,917
-0.24(-1.86%)
Sep 22, 2016
12.63
13.16
12.62
13.16
490,169
+0.64(+5.12%)
Sep 21, 2016
12.30
12.59
12.30
12.52
492,546
+0.22(+1.76%)
Sep 20, 2016
12.30
12.43
12.17
12.30
311,832
+0.07(+0.54%)
Sep 19, 2016
12.07
12.30
12.07
12.23
232,071
+0.19(+1.56%)
Sep 16, 2016
12.11
12.11
11.84
12.05
701,387
-0.05(-0.39%)
Sep 15, 2016
11.85
12.10
11.51
12.09
391,737
+0.25(+2.07%)
Sep 14, 2016
11.78
11.98
11.78
11.85
224,245
+0.21(+1.78%)
Sep 13, 2016
11.69
11.79
11.57
11.64
168,752
-0.20(-1.67%)
Sep 12, 2016
11.60
11.84
11.36
11.84
203,919
+0.22(+1.87%)
Sep 09, 2016
11.99
12.08
11.58
11.62
258,637
-0.42(-3.52%)
Sep 08, 2016
12.11
12.13
11.98
12.05
183,398
-0.12(-1.01%)
Sep 07, 2016
11.95
12.18
11.91
12.17
206,885
+0.18(+1.49%)
Sep 06, 2016
12.03
12.12
11.91
11.99
101,313
-0.09(-0.78%)
Sep 02, 2016
12.07
12.08
12.08
12.08
179,399
+0.05(+0.39%)
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
.