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 (%)
Mar 31, 2005
12.01
12.01
11.76
11.93
721,834
+0.02(+0.13%)
Mar 30, 2005
11.48
11.93
11.41
11.91
675,701
+0.51(+4.48%)
Mar 29, 2005
11.76
11.83
11.36
11.40
434,509
-0.32(-2.75%)
Mar 28, 2005
11.95
12.06
11.67
11.72
413,936
-0.11(-0.93%)
Mar 24, 2005
11.87
12.09
11.76
11.83
666,119
+0.02(+0.13%)
Mar 23, 2005
11.87
12.09
11.72
11.82
394,703
-0.01(-0.07%)
Mar 22, 2005
12.00
12.20
11.80
11.83
477,391
-0.20(-1.63%)
Mar 21, 2005
11.95
12.20
11.80
12.02
369,764
+0.01(+0.06%)
Mar 18, 2005
12.34
12.34
11.92
12.02
947,844
-0.30(-2.42%)
Mar 17, 2005
12.22
12.46
12.22
12.31
512,852
+0.09(+0.71%)
Mar 16, 2005
12.26
12.63
12.13
12.23
601,301
-0.12(-0.96%)
Mar 15, 2005
12.68
12.75
12.29
12.35
498,249
-0.28(-2.18%)
Mar 14, 2005
12.49
12.74
12.49
12.62
616,054
+0.09(+0.69%)
Mar 11, 2005
12.96
13.02
12.46
12.53
658,333
-0.39(-3.04%)
Mar 10, 2005
13.07
13.12
12.72
12.93
867,501
-0.15(-1.14%)
Mar 09, 2005
13.32
13.40
13.07
13.08
718,415
-0.22(-1.66%)
Mar 08, 2005
13.87
13.87
13.26
13.30
1,002,716
-0.46(-3.31%)
Mar 07, 2005
13.71
14.17
13.69
13.75
659,869
+0.00(+0.00%)
Mar 04, 2005
13.94
14.09
13.65
13.75
564,962
-0.06(-0.45%)
Mar 03, 2005
14.15
14.15
13.52
13.81
1,016,890
-0.24(-1.68%)
Mar 02, 2005
14.27
14.70
14.05
14.05
1,268,073
-0.46(-3.19%)
Mar 01, 2005
14.29
14.54
14.16
14.51
967,869
+0.28(+1.99%)
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%)
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
.