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, 2007
12.23
12.53
12.08
12.20
1,006,158
-0.10(-0.83%)
Feb 27, 2007
12.59
12.67
12.22
12.31
1,717,558
-0.57(-4.40%)
Feb 26, 2007
13.04
13.07
12.71
12.87
886,707
+0.20(+1.55%)
Feb 23, 2007
12.61
12.97
12.47
12.68
1,413,649
+0.14(+1.13%)
Feb 22, 2007
12.53
12.57
12.31
12.53
825,398
+0.16(+1.27%)
Feb 21, 2007
12.37
12.40
12.22
12.38
762,371
-0.06(-0.44%)
Feb 20, 2007
12.57
12.57
12.20
12.43
882,238
-0.10(-0.81%)
Feb 16, 2007
12.53
12.54
12.24
12.53
771,117
-0.01(-0.06%)
Feb 15, 2007
12.43
12.58
12.32
12.54
1,042,438
+0.05(+0.38%)
Feb 14, 2007
12.18
12.60
12.16
12.49
1,612,204
+0.46(+3.79%)
Feb 13, 2007
12.26
12.46
11.93
12.04
1,193,657
-0.25(-2.05%)
Feb 12, 2007
11.94
12.31
11.94
12.29
1,404,250
+0.31(+2.56%)
Feb 09, 2007
12.27
12.38
11.95
11.98
927,005
-0.21(-1.74%)
Feb 08, 2007
12.25
12.38
12.08
12.20
877,839
-0.10(-0.83%)
Feb 07, 2007
12.10
12.89
11.82
12.30
3,575,577
+1.13(+10.13%)
Feb 06, 2007
11.35
11.39
11.03
11.17
1,070,125
-0.10(-0.91%)
Feb 05, 2007
11.09
11.34
11.03
11.27
914,118
+0.24(+2.14%)
Feb 02, 2007
11.07
11.17
10.96
11.03
613,598
+0.03(+0.29%)
Feb 01, 2007
11.00
11.20
10.98
11.00
917,645
+0.06(+0.57%)
Jan 31, 2007
11.06
11.06
10.79
10.94
759,651
-0.16(-1.49%)
Jan 30, 2007
10.96
11.11
10.89
11.10
709,607
+0.17(+1.58%)
Jan 29, 2007
10.96
11.01
10.78
10.93
719,667
-0.04(-0.36%)
Jan 26, 2007
10.88
11.02
10.68
10.97
665,077
+0.17(+1.60%)
Jan 25, 2007
11.00
11.06
10.77
10.80
560,353
-0.19(-1.72%)
Jan 24, 2007
10.95
11.07
10.85
10.99
636,566
+0.13(+1.16%)
Jan 23, 2007
10.86
11.06
10.81
10.86
694,964
-0.02(-0.22%)
Jan 22, 2007
11.11
11.13
10.77
10.88
546,490
-0.20(-1.84%)
Jan 19, 2007
10.87
11.22
10.87
11.09
827,232
+0.17(+1.51%)
Jan 18, 2007
11.47
11.54
10.82
10.92
2,401,609
-0.78(-6.65%)
Jan 17, 2007
11.66
11.82
11.55
11.70
680,947
+0.05(+0.47%)
Jan 16, 2007
11.79
11.85
11.60
11.65
786,149
-0.14(-1.20%)
Jan 12, 2007
11.76
11.82
11.70
11.79
898,749
+0.00(+0.00%)
Jan 11, 2007
11.75
11.86
11.65
11.79
820,418
+0.07(+0.60%)
Jan 10, 2007
11.40
11.72
11.34
11.72
878,928
+0.20(+1.77%)
Jan 09, 2007
11.39
11.54
11.28
11.51
779,836
+0.12(+1.03%)
Jan 08, 2007
11.50
11.53
11.26
11.39
638,719
-0.06(-0.48%)
Jan 05, 2007
11.45
11.52
11.20
11.45
793,711
-0.07(-0.61%)
Jan 04, 2007
11.29
11.62
11.14
11.52
1,060,379
+0.19(+1.66%)
Jan 03, 2007
11.44
11.64
11.08
11.33
1,337,155
+0.02(+0.14%)
Dec 29, 2006
11.13
11.53
11.13
11.32
1,278,196
+0.14(+1.27%)
Dec 28, 2006
11.14
11.28
11.10
11.17
882,842
+0.03(+0.28%)
Dec 27, 2006
11.05
11.23
11.02
11.14
521,428
+0.09(+0.85%)
Dec 26, 2006
10.69
11.09
10.68
11.05
523,147
+0.39(+3.61%)
Dec 22, 2006
10.67
10.79
10.53
10.66
304,201
-0.03(-0.29%)
Dec 21, 2006
10.80
10.92
10.60
10.70
345,533
-0.11(-1.02%)
Dec 20, 2006
10.75
10.98
10.68
10.81
343,586
+0.10(+0.95%)
Dec 19, 2006
10.66
10.81
10.57
10.70
441,310
-0.03(-0.29%)
Dec 18, 2006
11.12
11.17
10.72
10.73
594,317
-0.30(-2.71%)
Dec 15, 2006
11.08
11.17
10.95
11.03
865,008
-0.02(-0.14%)
Dec 14, 2006
10.88
11.10
10.79
11.05
463,394
+0.20(+1.81%)
Dec 13, 2006
11.13
11.14
10.74
10.85
408,660
-0.17(-1.57%)
Dec 12, 2006
11.06
11.18
10.94
11.03
469,357
+0.00(+0.00%)
Dec 11, 2006
10.92
11.14
10.91
11.03
529,567
+0.06(+0.57%)
Dec 08, 2006
10.99
11.10
10.71
10.96
367,965
+0.01(+0.07%)
Dec 07, 2006
11.09
11.17
10.95
10.95
501,668
-0.10(-0.92%)
Dec 06, 2006
11.14
11.20
11.00
11.06
549,506
-0.13(-1.12%)
Dec 05, 2006
11.18
11.35
11.10
11.18
533,423
+0.09(+0.85%)
Dec 04, 2006
10.77
11.20
10.71
11.09
1,120,793
+0.34(+3.14%)
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
.