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 31, 2014
11.33
11.29
11.29
11.29
268,979
+0.03(+0.24%)
Dec 30, 2014
11.33
11.41
11.17
11.26
247,889
-0.14(-1.24%)
Dec 29, 2014
11.58
11.58
11.34
11.40
338,751
-0.12(-1.08%)
Dec 26, 2014
11.27
11.58
11.22
11.53
241,109
+0.31(+2.76%)
Dec 24, 2014
11.22
11.22
11.22
11.22
209,557
-0.01(-0.08%)
Dec 23, 2014
11.30
11.33
11.10
11.22
310,663
+0.02(+0.16%)
Dec 22, 2014
11.15
11.22
10.98
11.21
430,283
+0.08(+0.72%)
Dec 19, 2014
11.06
11.21
10.88
11.13
692,160
+0.05(+0.48%)
Dec 18, 2014
11.08
11.26
10.97
11.07
281,873
+0.12(+1.13%)
Dec 17, 2014
10.73
11.01
10.62
10.95
378,180
+0.24(+2.23%)
Dec 16, 2014
10.68
10.99
10.58
10.71
405,131
+0.05(+0.50%)
Dec 15, 2014
10.82
11.01
10.60
10.66
327,770
-0.06(-0.58%)
Dec 12, 2014
10.68
10.92
10.58
10.72
216,321
-0.09(-0.82%)
Dec 11, 2014
10.87
11.06
10.80
10.81
291,234
+0.01(+0.08%)
Dec 10, 2014
11.02
11.07
10.76
10.80
583,210
-0.25(-2.24%)
Dec 09, 2014
10.68
11.06
10.56
11.05
504,620
+0.28(+2.63%)
Dec 08, 2014
10.53
10.96
10.53
10.76
486,380
+0.17(+1.59%)
Dec 05, 2014
10.39
10.62
10.31
10.60
381,094
+0.25(+2.39%)
Dec 04, 2014
10.38
10.47
10.29
10.35
276,063
-0.07(-0.68%)
Dec 03, 2014
10.23
10.54
10.23
10.42
1,110,223
+0.19(+1.82%)
Dec 02, 2014
10.14
10.25
10.03
10.23
327,538
+0.15(+1.48%)
Dec 01, 2014
10.22
10.30
10.03
10.08
408,263
-0.19(-1.88%)
Nov 28, 2014
10.53
10.53
10.24
10.28
162,985
-0.18(-1.68%)
Nov 26, 2014
10.07
10.45
10.45
10.45
337,964
+0.36(+3.57%)
Nov 25, 2014
10.33
10.35
10.06
10.09
344,051
-0.17(-1.62%)
Nov 24, 2014
10.07
10.29
10.02
10.26
295,446
+0.18(+1.83%)
Nov 21, 2014
10.36
10.36
10.01
10.07
291,235
-0.16(-1.54%)
Nov 20, 2014
10.09
10.25
9.964
10.23
317,685
+0.12(+1.22%)
Nov 19, 2014
10.39
10.46
10.10
10.11
462,063
-0.26(-2.54%)
Nov 18, 2014
10.50
10.61
10.36
10.37
662,749
-0.12(-1.17%)
Nov 17, 2014
10.83
10.92
10.49
10.50
385,046
-0.39(-3.55%)
Nov 14, 2014
10.97
11.08
10.75
10.88
580,150
-0.13(-1.20%)
Nov 13, 2014
10.73
11.29
10.58
11.01
1,372,578
+0.38(+3.55%)
Nov 12, 2014
10.36
10.65
10.26
10.64
398,299
+0.25(+2.36%)
Nov 11, 2014
10.43
10.45
10.28
10.39
385,540
-0.05(-0.50%)
Nov 10, 2014
10.35
10.49
10.33
10.44
253,645
+0.12(+1.19%)
Nov 07, 2014
10.48
10.48
10.20
10.32
367,295
-0.15(-1.42%)
Nov 06, 2014
10.46
10.53
10.40
10.47
249,266
-0.01(-0.08%)
Nov 05, 2014
10.33
10.57
9.943
10.48
601,844
-0.04(-0.42%)
Nov 04, 2014
10.38
10.62
10.36
10.52
346,575
+0.05(+0.50%)
Nov 03, 2014
10.83
10.94
10.46
10.47
491,401
-0.35(-3.24%)
Oct 31, 2014
10.73
10.91
10.64
10.82
517,825
+0.32(+3.01%)
Oct 30, 2014
10.29
10.52
10.11
10.50
473,839
+0.15(+1.44%)
Oct 29, 2014
10.28
10.32
10.24
10.36
272,008
+0.04(+0.43%)
Oct 28, 2014
9.978
10.31
9.943
10.31
274,870
+0.41(+4.17%)
Oct 27, 2014
9.812
9.904
9.904
9.899
177,751
-0.00(-0.04%)
Oct 24, 2014
9.961
10.06
9.864
9.904
186,337
+0.00(+0.04%)
Oct 23, 2014
9.531
9.987
9.522
9.899
378,819
+0.49(+5.22%)
Oct 22, 2014
9.636
9.654
9.347
9.408
483,217
-0.18(-1.92%)
Oct 21, 2014
9.443
9.601
9.417
9.592
186,731
+0.24(+2.53%)
Oct 20, 2014
9.180
9.355
9.180
9.355
281,858
+0.09(+0.95%)
Oct 17, 2014
9.425
9.469
9.206
9.268
621,798
-0.02(-0.19%)
Oct 16, 2014
8.908
9.311
8.688
9.285
426,257
+0.21(+2.32%)
Oct 15, 2014
8.653
9.127
8.609
9.074
410,546
+0.22(+2.48%)
Oct 14, 2014
8.741
9.048
8.741
8.855
376,468
+0.18(+2.02%)
Oct 13, 2014
8.662
8.952
8.627
8.680
400,905
+0.02(+0.20%)
Oct 10, 2014
8.960
8.965
8.627
8.662
703,407
-0.27(-3.05%)
Oct 09, 2014
9.338
9.338
8.916
8.934
498,376
-0.39(-4.14%)
Oct 08, 2014
9.004
9.338
8.921
9.320
651,049
+0.28(+3.11%)
Oct 07, 2014
9.180
9.390
9.039
9.039
940,766
-0.17(-1.81%)
Oct 06, 2014
9.399
9.425
9.206
9.206
318,057
-0.18(-1.87%)
Oct 03, 2014
9.478
9.478
9.382
9.382
214,139
-0.02(-0.19%)
Oct 02, 2014
9.206
9.425
9.162
9.399
292,573
+0.22(+2.39%)
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
.