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 (%)
Feb 28, 2005
14.66
14.86
13.95
14.23
1,096,782
-0.49(-3.31%)
Feb 25, 2005
14.25
14.73
14.07
14.72
632,016
+0.43(+3.03%)
Feb 24, 2005
13.63
14.30
13.60
14.29
761,407
+0.56(+4.06%)
Feb 23, 2005
14.16
14.25
13.56
13.73
752,943
-0.31(-2.18%)
Feb 22, 2005
14.25
14.61
13.98
14.04
656,469
-0.28(-1.98%)
Feb 18, 2005
14.19
14.54
14.04
14.32
449,891
+0.17(+1.22%)
Feb 17, 2005
14.65
14.84
14.15
14.15
644,944
-0.48(-3.28%)
Feb 16, 2005
14.26
14.84
14.01
14.62
1,015,077
+0.28(+1.97%)
Feb 15, 2005
13.95
14.81
13.95
14.34
704,905
+0.31(+2.24%)
Feb 14, 2005
14.25
14.31
13.87
14.03
501,970
-0.29(-2.03%)
Feb 11, 2005
13.52
14.48
13.37
14.32
807,670
+0.70(+5.14%)
Feb 10, 2005
13.66
13.94
13.45
13.62
722,715
+0.10(+0.73%)
Feb 09, 2005
13.78
14.07
13.49
13.52
727,687
-0.38(-2.74%)
Feb 08, 2005
13.40
13.93
13.35
13.90
766,057
+0.51(+3.81%)
Feb 07, 2005
13.45
13.75
13.26
13.39
715,048
-0.20(-1.50%)
Feb 04, 2005
12.57
13.60
12.56
13.60
949,213
+0.97(+7.65%)
Feb 03, 2005
12.63
12.75
12.42
12.63
654,254
-0.09(-0.74%)
Feb 02, 2005
12.90
13.28
12.60
12.72
1,377,779
+0.30(+2.40%)
Feb 01, 2005
11.77
12.56
11.77
12.42
1,038,784
+0.41(+3.40%)
Jan 31, 2005
12.24
12.32
11.89
12.02
968,111
+0.03(+0.26%)
Jan 28, 2005
12.30
12.39
11.89
11.98
542,384
-0.23(-1.87%)
Jan 27, 2005
12.00
12.33
11.77
12.21
668,540
+0.23(+1.90%)
Jan 26, 2005
11.55
11.99
11.55
11.98
632,606
+0.42(+3.60%)
Jan 25, 2005
11.39
11.84
11.37
11.57
799,518
+0.27(+2.36%)
Jan 24, 2005
11.43
11.57
11.22
11.30
552,689
-0.08(-0.69%)
Jan 21, 2005
11.56
11.75
11.37
11.38
523,778
-0.15(-1.30%)
Jan 20, 2005
11.79
12.13
11.53
11.53
959,199
-0.37(-3.10%)
Jan 19, 2005
12.21
12.31
11.87
11.90
831,348
-0.39(-3.17%)
Jan 18, 2005
12.05
12.30
11.91
12.29
739,843
+0.28(+2.32%)
Jan 14, 2005
11.74
12.01
11.66
12.01
603,310
+0.31(+2.69%)
Jan 13, 2005
11.97
11.97
11.61
11.69
695,735
-0.10(-0.87%)
Jan 12, 2005
11.63
11.89
11.63
11.80
1,104,387
+0.29(+2.53%)
Jan 11, 2005
11.83
11.83
11.50
11.50
1,095,727
-0.32(-2.72%)
Jan 10, 2005
11.98
12.16
11.76
11.83
817,424
-0.20(-1.70%)
Jan 07, 2005
12.24
12.46
12.03
12.03
1,312,898
-0.10(-0.84%)
Jan 06, 2005
12.38
12.40
12.11
12.13
1,079,929
-0.19(-1.53%)
Jan 05, 2005
12.57
12.65
12.18
12.32
2,769,926
-0.46(-3.63%)
Jan 04, 2005
13.53
13.53
12.60
12.79
1,204,769
-0.60(-4.46%)
Jan 03, 2005
13.60
13.89
13.32
13.38
714,077
-0.15(-1.10%)
Dec 31, 2004
13.77
13.90
13.51
13.53
763,898
-0.24(-1.77%)
Dec 30, 2004
13.74
14.01
13.74
13.78
288,100
-0.03(-0.23%)
Dec 29, 2004
13.81
13.94
13.69
13.81
554,058
-0.01(-0.06%)
Dec 28, 2004
13.56
13.81
13.55
13.81
590,071
+0.23(+1.68%)
Dec 27, 2004
13.96
14.02
13.43
13.59
459,127
-0.28(-1.98%)
Dec 23, 2004
13.61
13.92
13.59
13.86
513,719
+0.18(+1.32%)
Dec 22, 2004
13.73
13.90
13.66
13.68
407,208
-0.07(-0.51%)
Dec 21, 2004
13.61
13.78
13.48
13.75
608,649
+0.22(+1.63%)
Dec 20, 2004
14.11
14.11
13.30
13.53
860,101
-0.50(-3.53%)
Dec 17, 2004
13.83
14.03
13.68
14.03
1,564,063
+0.17(+1.19%)
Dec 16, 2004
14.38
14.45
13.71
13.86
883,770
-0.49(-3.40%)
Dec 15, 2004
14.15
14.44
14.02
14.35
768,606
+0.22(+1.56%)
Dec 14, 2004
13.48
14.14
13.45
14.13
720,377
+0.58(+4.29%)
Dec 13, 2004
13.79
13.96
13.34
13.55
1,579,970
-0.16(-1.15%)
Dec 10, 2004
13.26
13.75
13.20
13.71
827,270
+0.32(+2.41%)
Dec 09, 2004
13.34
13.53
13.01
13.38
1,059,379
-0.12(-0.87%)
Dec 08, 2004
13.74
13.78
13.30
13.50
614,376
-0.18(-1.32%)
Dec 07, 2004
14.09
14.29
13.62
13.68
645,807
-0.37(-2.63%)
Dec 06, 2004
13.89
14.18
13.67
14.05
634,355
-0.02(-0.11%)
Dec 03, 2004
13.72
14.25
13.60
14.07
1,510,235
+0.62(+4.62%)
Dec 02, 2004
12.42
13.57
12.42
13.45
2,922,232
+0.87(+6.94%)
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
.