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, 2014
8.962
9.031
8.825
8.877
348,313
-0.09(-0.96%)
Feb 27, 2014
8.885
9.022
8.786
8.962
283,943
+0.02(+0.19%)
Feb 26, 2014
8.859
9.022
8.808
8.945
510,479
+0.09(+0.97%)
Feb 25, 2014
8.782
8.859
8.697
8.859
521,851
+0.06(+0.68%)
Feb 24, 2014
8.825
8.894
8.757
8.799
940,782
-0.01(-0.10%)
Feb 21, 2014
8.996
9.013
8.799
8.808
388,239
-0.19(-2.09%)
Feb 20, 2014
8.954
9.065
8.818
8.996
553,249
+0.05(+0.57%)
Feb 19, 2014
8.996
9.065
8.902
8.945
347,256
-0.11(-1.23%)
Feb 18, 2014
9.082
9.116
8.911
9.056
485,857
-0.06(-0.66%)
Feb 14, 2014
8.996
9.116
9.116
9.116
625,948
+0.12(+1.33%)
Feb 13, 2014
8.585
8.996
8.530
8.996
819,361
+0.38(+4.37%)
Feb 12, 2014
8.414
8.628
8.397
8.620
760,965
+0.24(+2.86%)
Feb 11, 2014
8.397
8.527
8.269
8.380
357,647
-0.01(-0.10%)
Feb 10, 2014
8.337
8.397
8.072
8.389
827,179
+0.01(+0.10%)
Feb 07, 2014
8.526
8.714
8.380
8.380
675,927
-0.11(-1.31%)
Feb 06, 2014
8.508
8.577
8.375
8.491
398,595
+0.00(+0.00%)
Feb 05, 2014
8.508
8.598
8.371
8.491
375,052
-0.09(-1.10%)
Feb 04, 2014
8.543
8.654
8.517
8.585
434,458
+0.06(+0.70%)
Feb 03, 2014
8.637
8.799
8.491
8.526
469,793
-0.16(-1.87%)
Jan 31, 2014
8.577
8.851
8.474
8.688
413,948
-0.08(-0.96%)
Jan 30, 2014
8.663
8.817
8.577
8.772
386,957
+0.20(+2.38%)
Jan 29, 2014
8.603
8.654
8.500
8.568
401,028
-0.08(-0.89%)
Jan 28, 2014
8.757
8.911
8.628
8.645
348,561
-0.13(-1.46%)
Jan 27, 2014
8.859
8.902
8.681
8.774
428,107
-0.08(-0.87%)
Jan 24, 2014
9.022
9.108
8.774
8.851
321,891
-0.27(-2.91%)
Jan 23, 2014
9.039
9.116
8.988
9.116
257,231
+0.02(+0.19%)
Jan 22, 2014
9.039
9.147
9.039
9.099
216,835
+0.09(+1.05%)
Jan 21, 2014
9.048
9.099
8.945
9.005
321,028
+0.06(+0.67%)
Jan 17, 2014
8.996
8.945
8.945
8.945
228,042
-0.11(-1.23%)
Jan 16, 2014
9.108
9.176
8.929
9.056
315,628
-0.11(-1.21%)
Jan 15, 2014
9.022
9.245
9.022
9.168
513,005
+0.15(+1.61%)
Jan 14, 2014
8.688
9.048
8.560
9.022
500,247
+0.39(+4.56%)
Jan 13, 2014
8.799
8.834
8.560
8.628
191,526
-0.20(-2.23%)
Jan 10, 2014
8.774
8.851
8.722
8.825
229,866
+0.03(+0.29%)
Jan 09, 2014
8.834
8.971
8.714
8.799
369,570
+0.02(+0.19%)
Jan 08, 2014
9.073
9.099
8.765
8.782
894,376
-0.27(-3.02%)
Jan 07, 2014
8.996
9.073
8.971
9.056
260,767
+0.07(+0.76%)
Jan 06, 2014
9.022
9.022
8.902
8.988
386,583
-0.02(-0.19%)
Jan 03, 2014
8.919
9.013
8.868
9.005
335,362
+0.09(+0.96%)
Jan 02, 2014
8.971
8.979
8.817
8.919
218,680
-0.06(-0.67%)
Dec 31, 2013
8.954
8.979
8.979
8.979
236,921
+0.02(+0.19%)
Dec 30, 2013
9.031
9.056
8.936
8.962
168,710
-0.04(-0.48%)
Dec 27, 2013
9.048
9.048
8.936
9.005
121,012
+0.00(+0.00%)
Dec 26, 2013
9.125
9.133
8.962
9.005
149,718
-0.05(-0.57%)
Dec 24, 2013
9.091
9.150
9.056
9.056
125,585
+0.01(+0.09%)
Dec 23, 2013
8.902
9.116
8.902
9.048
370,741
+0.17(+1.93%)
Dec 20, 2013
8.765
8.981
8.765
8.877
855,917
+0.10(+1.17%)
Dec 19, 2013
8.885
8.902
8.774
8.774
229,135
-0.11(-1.25%)
Dec 18, 2013
8.851
8.919
8.697
8.885
269,926
+0.08(+0.87%)
Dec 17, 2013
8.654
8.838
8.568
8.808
227,327
+0.18(+2.08%)
Dec 16, 2013
8.788
8.791
8.483
8.628
387,378
+0.09(+1.10%)
Dec 13, 2013
8.611
8.654
8.469
8.534
354,551
-0.03(-0.40%)
Dec 12, 2013
8.680
8.697
8.560
8.568
335,643
-0.13(-1.48%)
Dec 11, 2013
8.757
8.782
8.577
8.697
446,324
-0.07(-0.78%)
Dec 10, 2013
8.817
8.821
8.603
8.765
392,837
-0.08(-0.87%)
Dec 09, 2013
8.851
8.894
8.774
8.842
327,922
-0.01(-0.10%)
Dec 06, 2013
8.851
8.891
8.812
8.851
0
+0.12(+1.37%)
Dec 05, 2013
8.757
8.817
8.688
8.731
0
-0.03(-0.29%)
Dec 04, 2013
8.894
8.996
8.688
8.757
0
-0.15(-1.73%)
Dec 03, 2013
8.766
8.945
8.748
8.911
497,946
+0.11(+1.25%)
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
.