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 (%)
May 31, 2002
22.93
24.15
22.92
23.71
973,483
-1.01(-4.07%)
May 28, 2002
24.13
24.84
23.60
24.71
1,651,359
+1.23(+5.22%)
May 27, 2002
24.09
24.09
22.80
23.49
1,019,676
+0.00(+0.00%)
May 24, 2002
24.09
24.09
22.80
23.49
1,018,403
-0.75(-3.11%)
May 23, 2002
25.15
25.41
23.39
24.24
1,793,627
-0.90(-3.59%)
May 22, 2002
26.33
26.88
24.14
25.15
1,933,478
-1.40(-5.27%)
May 21, 2002
27.80
27.84
26.03
26.55
909,348
-0.94(-3.43%)
May 20, 2002
28.38
28.41
27.16
27.49
605,086
-0.88(-3.10%)
May 17, 2002
29.39
29.47
27.97
28.37
1,051,616
-0.90(-3.06%)
May 16, 2002
30.56
30.57
28.46
29.26
1,691,698
-1.15(-3.77%)
May 15, 2002
29.71
30.95
29.41
30.41
1,675,155
-0.67(-2.15%)
May 14, 2002
27.98
31.16
27.94
31.08
2,807,577
+3.85(+14.14%)
May 13, 2002
27.25
27.87
26.39
27.23
1,319,738
+0.13(+0.49%)
May 10, 2002
28.62
28.73
26.90
27.10
915,965
-1.53(-5.35%)
May 09, 2002
29.12
29.64
28.26
28.63
1,018,785
-0.95(-3.21%)
May 08, 2002
26.65
29.58
26.64
29.58
1,527,033
+4.02(+15.74%)
May 07, 2002
25.34
26.19
24.86
25.56
761,098
+0.48(+1.91%)
May 06, 2002
26.25
26.60
25.03
25.08
487,505
-0.95(-3.65%)
May 03, 2002
26.56
26.56
25.32
26.03
1,170,216
-0.61(-2.30%)
May 02, 2002
27.86
28.03
26.41
26.64
1,059,888
-1.17(-4.21%)
May 01, 2002
27.50
28.16
26.86
27.81
936,962
-0.20(-0.73%)
Apr 30, 2002
26.80
28.08
26.80
28.02
718,469
+0.86(+3.15%)
Apr 29, 2002
26.64
27.24
26.53
27.16
845,467
+0.36(+1.35%)
Apr 26, 2002
28.32
28.54
26.01
26.80
1,539,885
-1.52(-5.38%)
Apr 25, 2002
28.53
28.75
27.11
28.32
1,574,243
-0.57(-1.99%)
Apr 24, 2002
30.10
30.98
28.20
28.90
1,302,432
-1.41(-4.64%)
Apr 23, 2002
30.66
31.56
30.08
30.30
560,293
-0.54(-1.76%)
Apr 22, 2002
31.26
31.27
30.47
30.84
442,966
-0.58(-1.85%)
Apr 19, 2002
32.02
32.41
31.21
31.43
631,428
-0.53(-1.67%)
Apr 18, 2002
33.20
33.20
31.42
31.96
980,100
-1.27(-3.81%)
Apr 17, 2002
33.48
34.02
32.90
33.23
834,778
-0.20(-0.59%)
Apr 16, 2002
31.75
33.63
31.74
33.42
1,262,983
+2.36(+7.59%)
Apr 15, 2002
31.57
31.75
30.14
31.06
747,737
-0.36(-1.15%)
Apr 12, 2002
30.31
31.51
29.83
31.43
909,475
+1.28(+4.25%)
Apr 11, 2002
30.10
30.83
29.52
30.14
720,632
-0.20(-0.67%)
Apr 10, 2002
29.98
30.75
29.44
30.35
1,146,801
+0.36(+1.21%)
Apr 09, 2002
30.10
30.53
29.57
29.99
1,468,115
+0.60(+2.03%)
Apr 08, 2002
30.54
30.59
28.94
29.39
2,640,876
-1.87(-5.98%)
Apr 05, 2002
32.48
33.15
31.03
31.26
1,037,110
-1.21(-3.73%)
Apr 04, 2002
32.83
33.80
31.65
32.47
1,755,451
-0.74(-2.22%)
Apr 03, 2002
34.91
35.38
32.75
33.21
841,013
-1.52(-4.39%)
Apr 02, 2002
35.09
35.51
34.66
34.73
569,710
-0.39(-1.12%)
Apr 01, 2002
35.65
35.95
34.72
35.13
728,649
-0.58(-1.63%)
Mar 29, 2002
35.21
36.34
35.10
35.71
1,043,854
+0.00(+0.00%)
Mar 28, 2002
35.21
36.34
35.10
35.71
1,042,709
+0.88(+2.53%)
Mar 27, 2002
34.43
35.18
34.14
34.83
640,717
-0.02(-0.07%)
Mar 26, 2002
34.69
35.28
34.22
34.85
1,141,584
+0.05(+0.14%)
Mar 25, 2002
36.71
36.83
34.73
34.80
747,864
-1.43(-3.95%)
Mar 22, 2002
37.04
37.48
36.01
36.23
469,944
-0.84(-2.27%)
Mar 21, 2002
37.29
37.63
35.72
37.08
1,403,979
-0.17(-0.46%)
Mar 20, 2002
39.35
39.35
37.16
37.25
1,136,494
-2.44(-6.14%)
Mar 19, 2002
39.58
40.08
38.98
39.68
658,660
+0.11(+0.28%)
Mar 18, 2002
38.69
39.95
38.68
39.57
793,929
+1.07(+2.78%)
Mar 15, 2002
37.53
38.51
37.51
38.51
548,968
+0.72(+1.89%)
Mar 14, 2002
37.45
38.66
37.22
37.79
346,763
+0.11(+0.29%)
Mar 13, 2002
37.92
37.96
37.13
37.68
1,290,979
-0.83(-2.14%)
Mar 12, 2002
38.49
39.06
37.63
38.51
1,047,417
-0.47(-1.21%)
Mar 11, 2002
39.80
39.91
38.63
38.98
686,783
-0.99(-2.48%)
Mar 08, 2002
39.61
41.13
39.46
39.97
870,536
+0.60(+1.52%)
Mar 07, 2002
39.60
40.38
38.85
39.37
815,944
+0.04(+0.10%)
Mar 06, 2002
40.11
40.86
39.12
39.33
1,085,847
-0.91(-2.27%)
Mar 05, 2002
39.21
40.86
39.06
40.24
2,015,429
+0.57(+1.45%)
Mar 04, 2002
37.13
39.92
37.09
39.67
1,863,616
+2.15(+5.72%)
Mar 01, 2002
34.73
37.52
34.73
37.52
1,457,934
+3.13(+9.09%)
Feb 28, 2002
34.75
35.40
33.81
34.40
1,146,165
-0.18(-0.52%)
Feb 27, 2002
34.97
35.42
34.22
34.58
863,028
-0.02(-0.07%)
Feb 26, 2002
35.36
35.98
34.18
34.60
604,323
-0.76(-2.16%)
Feb 25, 2002
33.44
35.48
33.44
35.36
895,223
+1.75(+5.21%)
Feb 22, 2002
34.83
35.80
33.01
33.61
1,915,663
-1.27(-3.63%)
Feb 21, 2002
36.86
37.30
34.79
34.88
1,132,549
-2.27(-6.11%)
Feb 20, 2002
36.71
37.71
35.90
37.15
1,096,282
+0.64(+1.77%)
Feb 19, 2002
36.50
36.72
36.14
36.50
649,370
-0.22(-0.60%)
Feb 18, 2002
37.72
38.18
36.53
36.72
984,045
+0.00(+0.00%)
Feb 15, 2002
37.72
38.18
36.53
36.72
983,536
-0.91(-2.42%)
Feb 14, 2002
38.80
39.75
37.45
37.63
1,380,946
-0.95(-2.46%)
Feb 13, 2002
37.26
38.70
37.26
38.58
1,449,408
+1.65(+4.47%)
Feb 12, 2002
36.77
37.81
35.98
36.93
987,608
+0.10(+0.28%)
Feb 11, 2002
35.93
37.18
35.93
36.83
559,148
+0.77(+2.14%)
Feb 08, 2002
35.28
36.19
34.76
36.06
447,675
+1.08(+3.10%)
Feb 07, 2002
36.93
37.08
34.97
34.98
818,235
-1.89(-5.12%)
Feb 06, 2002
36.77
37.35
35.79
36.86
581,163
+0.48(+1.32%)
Feb 05, 2002
37.54
37.89
36.07
36.38
1,370,512
-1.47(-3.88%)
Feb 04, 2002
37.42
38.47
37.41
37.85
1,261,965
+0.61(+1.65%)
Feb 01, 2002
38.37
38.44
37.05
37.24
525,044
-1.21(-3.15%)
Jan 31, 2002
38.44
38.83
38.05
38.45
992,571
+0.21(+0.55%)
Jan 30, 2002
36.50
38.45
35.46
38.24
761,735
+1.69(+4.62%)
Jan 29, 2002
37.72
38.02
35.60
36.55
1,003,897
-1.10(-2.92%)
Jan 28, 2002
37.63
38.03
37.35
37.65
848,648
+0.10(+0.27%)
Jan 25, 2002
35.87
38.33
35.48
37.55
936,962
+1.53(+4.25%)
Jan 24, 2002
34.47
36.09
34.43
36.01
1,123,132
+0.54(+1.53%)
Jan 23, 2002
33.08
35.57
33.08
35.47
865,064
+2.69(+8.20%)
Jan 22, 2002
35.17
35.23
32.77
32.79
697,854
-1.86(-5.38%)
Jan 21, 2002
35.36
35.60
34.14
34.65
673,421
+0.00(+0.00%)
Jan 18, 2002
35.36
35.60
34.14
34.65
673,294
-1.16(-3.23%)
Jan 17, 2002
35.63
36.04
33.98
35.80
904,130
+0.52(+1.47%)
Jan 16, 2002
35.79
36.38
34.97
35.28
1,841,474
-1.59(-4.31%)
Jan 15, 2002
36.34
36.93
35.36
36.87
509,647
+0.13(+0.34%)
Jan 14, 2002
37.10
37.62
36.63
36.75
472,234
-0.40(-1.08%)
Jan 11, 2002
38.00
38.74
37.13
37.15
539,297
-0.87(-2.29%)
Jan 10, 2002
38.42
38.49
37.58
38.02
429,605
+6.06(+18.96%)
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
.