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, 2013
8.446
8.454
8.280
8.379
532,314
+0.06(+0.70%)
Feb 27, 2013
8.272
8.429
8.272
8.321
255,800
+0.04(+0.50%)
Feb 26, 2013
8.247
8.338
8.183
8.280
361,001
+0.09(+1.11%)
Feb 25, 2013
8.496
8.496
8.147
8.189
416,303
-0.26(-3.04%)
Feb 22, 2013
8.437
8.529
8.404
8.446
398,121
+0.06(+0.69%)
Feb 21, 2013
8.355
8.421
8.214
8.388
418,666
+0.01(+0.10%)
Feb 20, 2013
8.653
8.703
8.379
8.379
443,626
-0.24(-2.79%)
Feb 19, 2013
8.487
8.661
8.429
8.620
520,899
+0.12(+1.46%)
Feb 15, 2013
8.487
8.512
8.371
8.496
337,703
+0.03(+0.39%)
Feb 14, 2013
8.313
8.471
8.247
8.462
286,729
+0.07(+0.89%)
Feb 13, 2013
8.355
8.437
8.321
8.388
282,661
+0.07(+0.80%)
Feb 12, 2013
8.247
8.355
8.230
8.321
323,534
+0.07(+0.80%)
Feb 11, 2013
8.214
8.272
8.164
8.255
184,491
+0.02(+0.20%)
Feb 08, 2013
8.247
8.360
8.239
8.239
630,499
+0.03(+0.40%)
Feb 07, 2013
8.255
8.255
8.098
8.205
317,386
-0.05(-0.60%)
Feb 06, 2013
8.089
8.272
8.048
8.255
370,949
+0.58(+7.56%)
Feb 04, 2013
7.899
7.990
7.667
7.675
539,596
-0.35(-4.34%)
Feb 01, 2013
7.849
8.114
7.716
8.023
942,031
+0.27(+3.42%)
Jan 31, 2013
7.832
7.915
7.683
7.758
509,045
-0.07(-0.85%)
Jan 30, 2013
7.799
7.857
7.731
7.824
329,108
+0.05(+0.64%)
Jan 29, 2013
7.750
7.774
7.642
7.774
525,294
-0.01(-0.11%)
Jan 28, 2013
7.990
8.007
7.708
7.783
630,709
-0.16(-1.98%)
Jan 25, 2013
7.799
7.940
7.725
7.940
518,841
+0.22(+2.79%)
Jan 24, 2013
7.741
7.816
7.667
7.725
424,543
+0.01(+0.11%)
Jan 23, 2013
7.716
7.750
7.629
7.716
480,586
+0.02(+0.22%)
Jan 22, 2013
7.625
7.716
7.468
7.700
494,359
+0.11(+1.42%)
Jan 18, 2013
7.426
7.642
7.426
7.592
528,546
+0.19(+2.58%)
Jan 17, 2013
7.252
7.443
7.244
7.401
524,432
+0.17(+2.29%)
Jan 16, 2013
7.169
7.261
7.169
7.236
306,487
+0.02(+0.34%)
Jan 15, 2013
7.219
7.269
7.169
7.211
256,286
-0.05(-0.68%)
Jan 14, 2013
7.252
7.269
7.194
7.261
296,995
+0.01(+0.11%)
Jan 11, 2013
7.227
7.261
7.153
7.252
213,376
+0.03(+0.46%)
Jan 10, 2013
7.194
7.285
7.136
7.219
259,991
+0.12(+1.75%)
Jan 09, 2013
7.028
7.169
7.028
7.095
222,023
+0.12(+1.66%)
Jan 08, 2013
7.120
7.128
6.979
6.979
240,366
-0.12(-1.63%)
Jan 07, 2013
7.020
7.128
6.970
7.095
250,146
+0.06(+0.83%)
Jan 04, 2013
7.178
7.178
7.028
7.037
239,932
-0.04(-0.59%)
Jan 03, 2013
7.335
7.335
7.045
7.078
451,383
-0.05(-0.69%)
Jan 02, 2013
6.941
7.161
6.672
7.128
592,389
+0.46(+6.83%)
Dec 31, 2012
6.573
6.805
6.556
6.672
426,416
+0.08(+1.26%)
Dec 28, 2012
6.655
6.738
6.581
6.589
174,571
-0.11(-1.61%)
Dec 27, 2012
6.738
6.747
6.539
6.697
197,019
-0.05(-0.74%)
Dec 26, 2012
6.738
6.788
6.639
6.747
202,257
+0.07(+0.99%)
Dec 24, 2012
6.772
6.830
6.639
6.680
121,255
-0.10(-1.47%)
Dec 21, 2012
6.556
6.780
6.448
6.780
1,634,905
+0.13(+2.00%)
Dec 20, 2012
6.498
6.672
6.465
6.647
378,176
+0.17(+2.69%)
Dec 19, 2012
6.531
6.597
6.440
6.473
417,567
-0.07(-1.01%)
Dec 18, 2012
6.531
6.556
6.423
6.539
268,466
+0.04(+0.64%)
Dec 17, 2012
6.506
6.714
6.382
6.498
409,986
+0.01(+0.13%)
Dec 14, 2012
6.639
6.697
6.423
6.490
333,175
-0.19(-2.85%)
Dec 13, 2012
6.664
6.738
6.606
6.680
384,643
+0.02(+0.25%)
Dec 12, 2012
6.473
6.672
6.473
6.664
448,133
+0.19(+2.94%)
Dec 11, 2012
6.539
6.597
6.407
6.473
475,213
+0.01(+0.13%)
Dec 10, 2012
6.357
6.465
6.341
6.465
253,830
+0.12(+1.96%)
Dec 07, 2012
6.423
6.423
6.307
6.341
219,332
-0.07(-1.03%)
Dec 06, 2012
6.382
6.465
6.283
6.407
763,488
+0.04(+0.65%)
Dec 05, 2012
6.390
6.473
6.283
6.365
303,509
+0.01(+0.13%)
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
.