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, 2018
29.89
30.41
29.28
29.54
1,208,162
-0.35(-1.17%)
Nov 29, 2018
29.34
30.13
28.97
29.89
974,995
+0.55(+1.89%)
Nov 28, 2018
27.70
29.48
27.53
29.34
1,350,194
+1.62(+5.86%)
Nov 27, 2018
26.27
27.73
26.12
27.71
991,608
+1.09(+4.09%)
Nov 26, 2018
25.25
26.63
24.99
26.62
1,141,678
+1.64(+6.58%)
Nov 23, 2018
24.14
25.64
24.04
24.98
817,842
+0.91(+3.80%)
Nov 21, 2018
24.06
24.06
24.06
0
-0.73(-2.94%)
Nov 20, 2018
23.36
26.89
22.94
24.79
2,053,570
-1.71(-6.46%)
Nov 19, 2018
28.07
28.21
25.99
26.51
852,983
-1.53(-5.45%)
Nov 16, 2018
27.87
28.46
27.04
28.03
1,157,805
-0.56(-1.97%)
Nov 15, 2018
27.66
28.87
27.31
28.60
545,707
+0.75(+2.69%)
Nov 14, 2018
28.67
28.87
27.74
27.85
476,286
-0.36(-1.28%)
Nov 13, 2018
28.04
28.80
27.56
28.21
563,390
+0.39(+1.40%)
Nov 12, 2018
28.95
28.95
26.94
27.82
1,150,395
-1.28(-4.41%)
Nov 09, 2018
29.79
29.79
28.55
29.10
508,916
-0.87(-2.89%)
Nov 08, 2018
31.14
31.23
29.89
29.97
549,590
-1.46(-4.64%)
Nov 07, 2018
31.48
31.99
31.03
31.43
672,884
-0.09(-0.28%)
Nov 06, 2018
30.93
31.67
29.95
31.52
510,592
+0.41(+1.31%)
Nov 05, 2018
32.02
32.28
30.45
31.11
465,165
-1.02(-3.18%)
Nov 02, 2018
31.68
32.26
31.41
32.13
493,295
+0.53(+1.66%)
Nov 01, 2018
30.41
32.02
30.05
31.60
475,333
+1.41(+4.67%)
Oct 31, 2018
29.93
30.51
29.56
30.19
436,020
+0.82(+2.78%)
Oct 30, 2018
28.39
29.75
28.14
29.38
442,514
+0.91(+3.21%)
Oct 29, 2018
29.65
30.34
27.92
28.46
359,067
-0.46(-1.58%)
Oct 26, 2018
28.85
29.88
28.27
28.92
612,405
-0.62(-2.11%)
Oct 25, 2018
28.98
29.81
28.75
29.54
632,792
+0.70(+2.43%)
Oct 24, 2018
29.71
30.50
28.83
28.84
707,438
-1.18(-3.92%)
Oct 23, 2018
29.37
30.54
28.53
30.02
528,329
-0.01(-0.03%)
Oct 22, 2018
30.07
30.23
29.46
30.03
265,898
+0.16(+0.52%)
Oct 19, 2018
31.23
31.55
29.70
29.87
474,180
-1.37(-4.39%)
Oct 18, 2018
31.20
31.65
30.45
31.24
770,399
-0.06(-0.19%)
Oct 17, 2018
30.62
31.61
30.62
31.30
1,140,958
+1.33(+4.45%)
Oct 16, 2018
29.73
30.17
29.30
29.97
577,245
+0.83(+2.84%)
Oct 15, 2018
29.55
29.61
28.92
29.14
467,233
-0.31(-1.06%)
Oct 12, 2018
29.95
29.97
28.89
29.45
651,766
+0.45(+1.54%)
Oct 11, 2018
29.68
30.59
28.93
29.01
986,498
-0.59(-2.01%)
Oct 10, 2018
30.91
30.93
29.43
29.60
745,954
-1.62(-5.17%)
Oct 09, 2018
30.99
31.30
30.48
31.22
631,293
+0.05(+0.16%)
Oct 08, 2018
31.95
32.18
30.63
31.17
657,524
-0.94(-2.94%)
Oct 05, 2018
33.79
34.14
31.66
32.11
824,625
-1.62(-4.82%)
Oct 04, 2018
34.23
34.23
32.84
33.74
613,637
-0.60(-1.76%)
Oct 03, 2018
34.06
34.82
33.83
34.34
553,833
+0.55(+1.64%)
Oct 02, 2018
33.26
34.08
33.22
33.78
682,144
+0.24(+0.73%)
Oct 01, 2018
34.55
34.97
33.26
33.54
609,679
-0.54(-1.60%)
Sep 28, 2018
33.49
34.21
33.15
34.09
638,714
+0.49(+1.45%)
Sep 27, 2018
32.92
33.91
32.75
33.60
676,987
+0.72(+2.19%)
Sep 26, 2018
32.73
33.82
32.17
32.88
1,168,433
+1.61(+5.13%)
Sep 25, 2018
33.22
33.22
31.25
31.27
901,216
-1.95(-5.86%)
Sep 24, 2018
33.14
33.54
32.62
33.22
490,709
-0.08(-0.23%)
Sep 21, 2018
33.49
34.13
33.26
33.30
1,124,199
-0.33(-0.98%)
Sep 20, 2018
33.91
34.35
33.19
33.63
629,894
-0.10(-0.29%)
Sep 19, 2018
34.33
34.89
33.58
33.73
542,132
-0.60(-1.76%)
Sep 18, 2018
33.91
34.38
33.52
34.33
734,541
+0.58(+1.73%)
Sep 17, 2018
33.85
34.29
33.16
33.75
462,538
-0.23(-0.69%)
Sep 14, 2018
34.02
34.70
33.42
33.98
865,116
+0.00(+0.00%)
Sep 13, 2018
33.12
34.35
33.01
33.98
1,033,513
+1.17(+3.56%)
Sep 12, 2018
34.24
34.24
32.77
32.81
981,808
-1.77(-5.12%)
Sep 11, 2018
34.76
35.04
34.34
34.58
487,292
-0.31(-0.89%)
Sep 10, 2018
35.49
36.22
34.59
34.89
560,960
-0.24(-0.69%)
Sep 07, 2018
35.31
36.30
34.90
35.14
829,249
-0.12(-0.33%)
Sep 06, 2018
37.74
37.74
35.21
35.25
882,652
-2.47(-6.55%)
Sep 05, 2018
37.84
38.26
37.21
37.73
889,703
-0.12(-0.31%)
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
.