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 (%)
Dec 30, 2005
9.823
9.878
9.642
9.847
861,482
-0.02(-0.24%)
Dec 29, 2005
9.792
10.01
9.744
9.870
1,962,693
+0.05(+0.48%)
Dec 28, 2005
9.902
9.996
9.642
9.823
864,937
-0.09(-0.87%)
Dec 27, 2005
9.972
10.15
9.878
9.909
805,764
-0.09(-0.94%)
Dec 23, 2005
9.933
10.16
9.933
10.00
718,727
+0.02(+0.16%)
Dec 22, 2005
9.744
10.12
9.454
9.988
1,474,939
+0.04(+0.40%)
Dec 21, 2005
9.784
9.996
9.760
9.949
1,314,764
+0.14(+1.44%)
Dec 20, 2005
9.627
9.957
9.627
9.807
1,033,733
+0.17(+1.71%)
Dec 19, 2005
10.06
10.07
9.619
9.642
1,122,151
-0.45(-4.44%)
Dec 16, 2005
10.39
10.45
10.08
10.09
1,000,734
-0.21(-2.06%)
Dec 15, 2005
10.24
10.40
10.22
10.30
1,028,160
+0.02(+0.23%)
Dec 14, 2005
10.29
10.42
10.24
10.28
1,206,006
-0.02(-0.15%)
Dec 13, 2005
10.38
10.48
10.29
10.29
1,036,506
-0.01(-0.08%)
Dec 12, 2005
10.51
10.52
10.26
10.30
1,001,868
-0.12(-1.13%)
Dec 09, 2005
10.34
10.53
10.28
10.42
882,864
+0.08(+0.76%)
Dec 08, 2005
10.29
10.63
10.28
10.34
700,688
+0.05(+0.46%)
Dec 07, 2005
10.40
10.56
10.26
10.29
603,371
-0.13(-1.21%)
Dec 06, 2005
10.70
10.88
10.37
10.42
1,074,121
-0.17(-1.63%)
Dec 05, 2005
10.87
10.92
10.42
10.59
1,005,846
-0.20(-1.89%)
Dec 02, 2005
10.44
10.86
10.37
10.80
1,271,476
+0.42(+4.09%)
Dec 01, 2005
10.17
10.45
10.15
10.37
1,248,878
+0.24(+2.41%)
Nov 30, 2005
10.20
10.22
9.980
10.13
513,800
+0.06(+0.62%)
Nov 29, 2005
10.11
10.25
9.996
10.07
585,454
-0.02(-0.23%)
Nov 28, 2005
10.35
10.35
10.09
10.09
385,630
-0.15(-1.46%)
Nov 25, 2005
10.22
10.29
10.22
10.24
182,121
+0.02(+0.23%)
Nov 23, 2005
10.38
10.38
10.20
10.22
734,077
-0.10(-0.99%)
Nov 22, 2005
10.29
10.49
10.24
10.32
617,277
-0.01(-0.08%)
Nov 21, 2005
10.28
10.37
10.11
10.33
489,045
+0.08(+0.77%)
Nov 18, 2005
10.15
10.35
10.11
10.25
444,981
+0.16(+1.64%)
Nov 17, 2005
10.00
10.10
9.823
10.08
449,482
+0.12(+1.18%)
Nov 16, 2005
10.02
10.03
9.784
9.964
445,245
-0.09(-0.94%)
Nov 15, 2005
10.33
10.40
10.02
10.06
915,470
-0.33(-3.18%)
Nov 14, 2005
10.37
10.44
10.26
10.39
1,000,028
+0.00(+0.00%)
Nov 11, 2005
10.45
10.45
10.19
10.39
797,649
-0.14(-1.34%)
Nov 10, 2005
10.57
10.61
10.07
10.53
1,283,050
+0.16(+1.51%)
Nov 09, 2005
10.50
10.51
10.07
10.37
1,215,947
-0.02(-0.23%)
Nov 08, 2005
10.53
10.53
10.15
10.40
650,259
-0.13(-1.27%)
Nov 07, 2005
10.31
10.53
10.18
10.53
910,675
+0.29(+2.84%)
Nov 04, 2005
10.18
10.45
10.16
10.24
1,381,080
+0.11(+1.09%)
Nov 03, 2005
9.776
10.16
9.587
10.13
1,343,193
+0.50(+5.14%)
Nov 02, 2005
9.234
9.658
9.234
9.634
824,871
+0.35(+3.81%)
Nov 01, 2005
9.139
9.359
8.998
9.281
662,902
+0.08(+0.85%)
Oct 31, 2005
9.234
9.273
9.155
9.202
723,279
+0.01(+0.09%)
Oct 28, 2005
9.359
9.430
8.841
9.194
1,611,063
-0.17(-1.85%)
Oct 27, 2005
10.01
10.01
9.351
9.367
1,550,639
-0.61(-6.07%)
Oct 26, 2005
9.792
10.07
9.792
9.972
542,713
+0.13(+1.36%)
Oct 25, 2005
9.980
10.00
9.666
9.839
274,285
-0.17(-1.73%)
Oct 24, 2005
9.823
10.01
9.650
10.01
408,259
+0.20(+2.08%)
Oct 21, 2005
9.831
9.996
9.744
9.807
626,031
+0.00(+0.00%)
Oct 20, 2005
9.996
9.996
9.713
9.807
868,428
-0.13(-1.34%)
Oct 19, 2005
10.22
10.22
9.807
9.941
1,516,432
-0.33(-3.21%)
Oct 18, 2005
10.34
10.42
10.11
10.27
283,535
-0.10(-0.99%)
Oct 17, 2005
10.51
10.61
10.22
10.37
346,256
-0.09(-0.83%)
Oct 14, 2005
10.49
10.51
10.18
10.46
576,966
+0.06(+0.61%)
Oct 13, 2005
9.972
10.49
9.941
10.40
667,926
+0.40(+4.01%)
Oct 12, 2005
9.972
10.07
9.658
9.996
563,330
+0.00(+0.00%)
Oct 11, 2005
10.23
10.34
9.902
9.996
685,112
-0.13(-1.32%)
Oct 10, 2005
10.43
10.43
10.13
10.13
364,930
-0.22(-2.13%)
Oct 07, 2005
10.28
10.55
10.25
10.35
492,268
+0.17(+1.70%)
Oct 06, 2005
10.31
10.33
10.07
10.18
820,221
-0.06(-0.61%)
Oct 05, 2005
10.62
10.63
10.24
10.24
381,400
-0.33(-3.12%)
Oct 04, 2005
10.66
10.87
10.51
10.57
486,908
-0.12(-1.10%)
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
.