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 30, 2003
8.896
9.367
8.864
9.351
1,234,733
+0.57(+6.44%)
May 29, 2003
8.330
8.872
8.330
8.786
745,064
+0.41(+4.88%)
May 28, 2003
8.479
8.707
8.314
8.377
811,236
-0.01(-0.09%)
May 27, 2003
7.819
8.471
7.756
8.385
876,135
+0.57(+7.24%)
May 23, 2003
7.937
7.937
7.788
7.819
353,889
-0.10(-1.29%)
May 22, 2003
7.788
8.016
7.788
7.921
441,439
+0.14(+1.82%)
May 21, 2003
7.740
7.890
7.662
7.780
542,351
+0.01(+0.10%)
May 20, 2003
7.693
7.906
7.630
7.772
912,147
+0.11(+1.44%)
May 19, 2003
7.803
8.016
7.630
7.662
1,376,747
-0.31(-3.94%)
May 16, 2003
7.961
8.149
7.780
7.976
1,417,850
-0.03(-0.39%)
May 15, 2003
7.992
8.039
7.874
8.008
571,746
+0.02(+0.30%)
May 14, 2003
7.906
8.188
7.764
7.984
604,577
+0.08(+0.99%)
May 13, 2003
7.992
8.094
7.858
7.906
649,879
-0.16(-1.95%)
May 12, 2003
7.355
8.228
7.308
8.063
1,300,268
+0.70(+9.50%)
May 09, 2003
7.190
7.379
7.135
7.363
615,012
+0.34(+4.81%)
May 08, 2003
7.151
7.261
6.978
7.025
930,090
-0.20(-2.72%)
May 07, 2003
7.222
7.583
7.096
7.222
1,466,460
+0.03(+0.44%)
May 06, 2003
6.821
7.387
6.735
7.190
1,427,394
+0.46(+6.77%)
May 05, 2003
6.719
6.986
6.570
6.735
1,440,119
+0.06(+0.82%)
May 02, 2003
6.554
6.837
6.530
6.680
994,225
+0.09(+1.31%)
May 01, 2003
6.664
6.711
6.491
6.593
887,460
-0.06(-0.94%)
Apr 30, 2003
6.868
6.868
6.601
6.656
1,097,936
-0.18(-2.64%)
Apr 29, 2003
6.923
7.112
6.821
6.837
478,343
-0.05(-0.68%)
Apr 28, 2003
6.813
7.096
6.805
6.884
695,436
+0.04(+0.57%)
Apr 25, 2003
7.073
7.096
6.837
6.845
1,179,505
-0.23(-3.22%)
Apr 24, 2003
7.025
7.183
6.829
7.073
836,305
+0.00(+0.00%)
Apr 23, 2003
7.112
7.198
7.010
7.073
893,059
-0.02(-0.33%)
Apr 22, 2003
6.735
7.096
6.593
7.096
634,991
+0.22(+3.20%)
Apr 21, 2003
6.939
7.151
6.821
6.876
810,727
-0.13(-1.80%)
Apr 17, 2003
6.452
7.088
6.405
7.002
950,069
+0.63(+9.86%)
Apr 16, 2003
6.310
6.656
6.287
6.373
1,423,958
+0.12(+1.88%)
Apr 15, 2003
6.106
6.428
5.894
6.255
1,253,821
+0.13(+2.05%)
Apr 14, 2003
5.965
6.200
5.933
6.130
1,231,424
+0.16(+2.75%)
Apr 11, 2003
6.224
6.350
5.965
5.965
1,246,568
-0.26(-4.14%)
Apr 10, 2003
6.507
6.522
6.207
6.223
1,272,909
-0.27(-4.13%)
Apr 09, 2003
6.648
6.837
6.318
6.491
1,811,443
-0.15(-2.25%)
Apr 08, 2003
7.308
7.308
6.593
6.640
1,654,794
-0.63(-8.65%)
Apr 07, 2003
7.355
7.599
7.214
7.269
545,787
+0.15(+2.10%)
Apr 04, 2003
7.355
7.465
7.104
7.120
310,496
-0.20(-2.79%)
Apr 03, 2003
7.780
7.819
7.316
7.324
739,847
-0.46(-5.86%)
Apr 02, 2003
7.646
7.874
7.630
7.780
1,362,622
+0.20(+2.59%)
Apr 01, 2003
7.591
7.725
7.520
7.583
282,628
-0.02(-0.21%)
Mar 31, 2003
7.811
7.811
7.269
7.599
767,371
-0.24(-3.01%)
Mar 28, 2003
7.906
8.017
7.701
7.835
290,887
-0.13(-1.58%)
Mar 27, 2003
7.701
7.989
7.560
7.961
505,930
+0.14(+1.82%)
Mar 26, 2003
8.047
8.047
7.818
7.818
435,798
-0.31(-3.77%)
Mar 25, 2003
8.008
8.149
7.874
8.125
374,118
+0.07(+0.87%)
Mar 24, 2003
8.000
8.165
7.913
8.055
873,391
-0.15(-1.82%)
Mar 21, 2003
8.102
8.212
7.858
8.204
390,210
+0.31(+3.87%)
Mar 20, 2003
7.709
7.953
7.646
7.898
837,365
+0.13(+1.72%)
Mar 19, 2003
7.851
7.858
7.708
7.765
756,193
-0.07(-0.89%)
Mar 18, 2003
7.780
7.851
7.591
7.835
459,601
+0.09(+1.22%)
Mar 17, 2003
7.222
7.764
7.159
7.740
516,438
+0.44(+6.03%)
Mar 14, 2003
7.575
7.685
7.269
7.300
484,100
-0.12(-1.59%)
Mar 13, 2003
7.143
7.426
7.073
7.418
425,024
+0.42(+6.07%)
Mar 12, 2003
7.002
7.112
6.963
6.994
291,954
-0.05(-0.67%)
Mar 11, 2003
6.837
7.128
6.774
7.041
435,458
+0.16(+2.28%)
Mar 10, 2003
7.025
7.104
6.829
6.884
607,250
-0.19(-2.68%)
Mar 07, 2003
7.238
7.245
6.915
7.073
799,910
-0.25(-3.42%)
Mar 06, 2003
7.536
7.536
7.190
7.324
481,651
-0.22(-2.92%)
Mar 05, 2003
7.450
7.654
7.410
7.544
625,956
+0.10(+1.37%)
Mar 04, 2003
7.615
7.796
7.403
7.442
629,901
-0.19(-2.47%)
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
.