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 28, 2004
15.78
16.27
15.61
16.20
1,423,322
+0.48(+3.05%)
May 27, 2004
15.15
15.76
15.14
15.72
1,935,514
+0.61(+4.06%)
May 26, 2004
14.89
15.21
14.54
15.11
711,851
+0.22(+1.48%)
May 25, 2004
14.15
14.90
14.04
14.89
986,463
+0.69(+4.87%)
May 24, 2004
14.15
14.27
13.95
14.20
937,343
+0.34(+2.44%)
May 21, 2004
13.80
14.06
13.61
13.86
755,245
+0.28(+2.08%)
May 20, 2004
13.48
13.83
13.34
13.58
959,867
+0.09(+0.64%)
May 19, 2004
14.07
14.46
13.39
13.49
1,330,300
+0.26(+1.96%)
May 18, 2004
13.23
13.36
13.04
13.23
584,471
+0.26(+2.00%)
May 17, 2004
12.70
13.15
12.54
12.97
878,553
-0.02(-0.12%)
May 14, 2004
13.49
13.71
12.89
12.99
1,024,384
-0.31(-2.31%)
May 13, 2004
13.63
13.75
13.12
13.30
920,037
-0.41(-2.98%)
May 12, 2004
13.95
14.04
12.98
13.71
1,288,943
-0.25(-1.80%)
May 11, 2004
13.44
13.96
13.30
13.96
1,154,818
+0.85(+6.47%)
May 10, 2004
13.25
13.59
12.98
13.11
1,125,805
-0.24(-1.82%)
May 07, 2004
13.29
13.90
13.25
13.35
1,224,171
-0.02(-0.12%)
May 06, 2004
13.60
13.71
13.15
13.37
641,862
-0.16(-1.16%)
May 05, 2004
13.30
13.91
13.30
13.52
1,213,736
+0.24(+1.77%)
May 04, 2004
12.97
13.46
12.93
13.29
1,176,833
+0.32(+2.48%)
May 03, 2004
13.05
13.70
12.77
12.97
1,606,184
-0.15(-1.14%)
Apr 30, 2004
13.22
13.79
12.91
13.12
1,980,434
+0.00(+0.00%)
Apr 29, 2004
13.93
14.15
12.88
13.12
2,015,683
-0.83(-5.92%)
Apr 28, 2004
14.54
14.63
13.92
13.94
1,141,330
-0.69(-4.73%)
Apr 27, 2004
15.07
15.43
14.39
14.63
1,468,115
-0.45(-2.97%)
Apr 26, 2004
15.32
15.57
15.00
15.08
1,471,678
-0.14(-0.93%)
Apr 23, 2004
15.57
15.57
14.73
15.22
3,602,271
+1.04(+7.31%)
Apr 22, 2004
14.43
14.62
13.85
14.18
3,034,851
-0.60(-4.04%)
Apr 21, 2004
15.05
15.10
14.66
14.78
983,154
+0.13(+0.91%)
Apr 20, 2004
15.33
15.82
14.65
14.65
807,037
-0.83(-5.38%)
Apr 19, 2004
14.85
15.59
14.85
15.48
583,581
+0.45(+2.98%)
Apr 16, 2004
15.85
15.89
14.56
15.03
1,555,919
-0.83(-5.20%)
Apr 15, 2004
16.88
16.94
15.50
15.86
1,432,993
-1.01(-6.01%)
Apr 14, 2004
16.91
17.41
16.68
16.87
596,051
-0.21(-1.24%)
Apr 13, 2004
17.72
18.00
16.98
17.08
609,413
-0.67(-3.76%)
Apr 12, 2004
17.58
17.96
17.56
17.75
435,204
+0.15(+0.85%)
Apr 08, 2004
18.04
18.04
17.40
17.60
511,428
+0.02(+0.13%)
Apr 07, 2004
17.45
17.84
16.92
17.58
576,073
+0.16(+0.90%)
Apr 06, 2004
17.67
18.00
17.32
17.42
638,299
-0.66(-3.65%)
Apr 05, 2004
17.76
18.11
17.55
18.08
704,598
+0.28(+1.54%)
Apr 02, 2004
17.25
17.81
17.16
17.81
1,183,323
+1.34(+8.11%)
Apr 01, 2004
16.33
16.97
16.33
16.47
1,270,491
-0.06(-0.38%)
Mar 31, 2004
16.44
16.80
16.02
16.53
1,027,311
+0.25(+1.54%)
Mar 30, 2004
15.85
16.28
15.58
16.28
827,015
+0.24(+1.47%)
Mar 29, 2004
15.83
16.52
15.76
16.05
1,221,881
+0.48(+3.08%)
Mar 26, 2004
16.05
16.09
15.54
15.57
828,160
-0.45(-2.80%)
Mar 25, 2004
15.20
16.02
15.20
16.02
1,757,996
+1.05(+7.04%)
Mar 24, 2004
14.24
15.00
14.11
14.96
1,660,139
+0.97(+6.97%)
Mar 23, 2004
14.50
14.55
13.86
13.99
586,762
-0.18(-1.28%)
Mar 22, 2004
14.20
14.28
13.95
14.17
2,161,388
-0.25(-1.74%)
Mar 19, 2004
14.63
14.99
14.18
14.42
1,015,349
-0.17(-1.18%)
Mar 18, 2004
14.86
15.18
14.44
14.59
811,872
-0.46(-3.08%)
Mar 17, 2004
14.88
15.14
14.73
15.06
535,352
+0.46(+3.12%)
Mar 16, 2004
14.70
14.93
14.34
14.60
795,584
+0.12(+0.81%)
Mar 15, 2004
15.32
15.43
14.34
14.48
897,131
-0.97(-6.26%)
Mar 12, 2004
14.77
15.55
14.68
15.45
1,273,545
+0.96(+6.62%)
Mar 11, 2004
14.47
15.29
14.26
14.49
1,687,880
-0.09(-0.65%)
Mar 10, 2004
14.96
15.32
14.55
14.59
1,572,335
-0.09(-0.64%)
Mar 09, 2004
15.09
15.35
14.40
14.68
1,796,936
-0.48(-3.16%)
Mar 08, 2004
15.87
16.15
15.09
15.16
959,867
-0.72(-4.50%)
Mar 05, 2004
16.40
16.62
15.86
15.87
1,499,037
-0.82(-4.90%)
Mar 04, 2004
16.58
16.91
16.54
16.69
843,176
+0.11(+0.66%)
Mar 03, 2004
16.93
16.97
16.34
16.58
1,070,959
-0.27(-1.59%)
Mar 02, 2004
16.89
17.63
16.85
16.85
1,077,830
-0.09(-0.51%)
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
.