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, 2006
9.351
9.627
9.351
9.485
1,158,357
+0.17(+1.77%)
May 30, 2006
9.524
9.595
9.312
9.320
1,119,070
-0.53(-5.42%)
May 26, 2006
9.823
10.05
9.721
9.854
440,747
+0.09(+0.88%)
May 25, 2006
9.697
9.768
9.493
9.768
653,675
+0.21(+2.22%)
May 24, 2006
9.430
9.713
9.147
9.556
1,236,450
+0.13(+1.33%)
May 23, 2006
9.721
9.902
9.414
9.430
893,991
-0.24(-2.52%)
May 22, 2006
9.768
9.894
9.501
9.674
1,351,533
-0.17(-1.68%)
May 19, 2006
9.878
10.03
9.493
9.839
2,731,998
+0.17(+1.79%)
May 18, 2006
9.996
10.18
9.650
9.666
559,219
-0.33(-3.30%)
May 17, 2006
10.15
10.25
9.870
9.996
765,543
-0.21(-2.08%)
May 16, 2006
10.24
10.40
10.07
10.21
943,107
+0.00(+0.00%)
May 15, 2006
10.49
10.54
10.06
10.21
1,467,197
-0.38(-3.56%)
May 12, 2006
10.77
10.81
10.39
10.59
1,551,408
-0.39(-3.51%)
May 11, 2006
11.51
11.53
10.92
10.97
1,099,586
-0.57(-4.97%)
May 10, 2006
11.60
11.69
11.52
11.54
1,061,471
-0.11(-0.94%)
May 09, 2006
11.67
11.69
11.60
11.65
1,703,797
-0.02(-0.13%)
May 08, 2006
11.54
11.74
11.36
11.67
1,991,449
+0.11(+0.95%)
May 05, 2006
11.30
11.67
11.29
11.56
1,999,306
+0.28(+2.51%)
May 04, 2006
11.27
11.40
11.16
11.28
1,594,407
+0.07(+0.63%)
May 03, 2006
11.41
11.69
11.04
11.21
3,524,257
+0.63(+5.94%)
May 02, 2006
10.35
10.60
10.24
10.58
1,023,626
+0.32(+3.14%)
May 01, 2006
10.62
10.72
10.15
10.26
1,083,202
-0.37(-3.48%)
Apr 28, 2006
10.46
10.73
10.35
10.62
858,574
+0.07(+0.67%)
Apr 27, 2006
10.45
10.82
10.07
10.55
1,470,070
-0.14(-1.32%)
Apr 26, 2006
10.69
10.84
10.47
10.70
541,050
+0.05(+0.52%)
Apr 25, 2006
10.52
10.65
10.37
10.64
747,804
+0.16(+1.50%)
Apr 24, 2006
10.55
10.66
10.35
10.48
396,435
-0.09(-0.89%)
Apr 21, 2006
11.08
11.13
10.48
10.58
884,746
-0.41(-3.72%)
Apr 20, 2006
10.84
11.07
10.69
10.99
446,622
+0.10(+0.94%)
Apr 19, 2006
11.03
11.10
10.70
10.88
984,063
-0.09(-0.86%)
Apr 18, 2006
10.53
11.03
10.53
10.98
834,685
+0.45(+4.25%)
Apr 17, 2006
10.77
10.84
10.37
10.53
517,660
-0.21(-1.98%)
Apr 13, 2006
10.49
10.84
10.37
10.74
713,389
+0.27(+2.55%)
Apr 12, 2006
10.40
10.51
10.23
10.48
774,843
+0.07(+0.68%)
Apr 11, 2006
10.65
10.71
10.18
10.40
832,168
-0.30(-2.79%)
Apr 10, 2006
10.94
10.94
10.63
10.70
606,084
-0.18(-1.66%)
Apr 07, 2006
11.50
11.61
10.81
10.88
965,929
-0.50(-4.42%)
Apr 06, 2006
10.94
11.40
10.87
11.39
1,146,817
+0.47(+4.32%)
Apr 05, 2006
10.84
10.96
10.63
10.92
1,401,116
+0.13(+1.17%)
Apr 04, 2006
11.06
11.19
10.74
10.79
983,568
-0.25(-2.28%)
Apr 03, 2006
11.19
11.29
11.04
11.04
925,495
-0.15(-1.33%)
Mar 31, 2006
11.13
11.25
10.97
11.19
824,309
+0.12(+1.06%)
Mar 30, 2006
11.05
11.21
10.89
11.07
918,127
+0.02(+0.21%)
Mar 29, 2006
10.94
11.20
10.88
11.05
747,461
+0.16(+1.52%)
Mar 28, 2006
11.14
11.14
10.81
10.88
735,295
-0.20(-1.84%)
Mar 27, 2006
11.06
11.16
10.95
11.09
733,068
+0.04(+0.36%)
Mar 24, 2006
10.88
11.06
10.70
11.05
576,553
+0.20(+1.88%)
Mar 23, 2006
10.74
11.06
10.73
10.84
1,078,721
+0.10(+0.95%)
Mar 22, 2006
10.64
10.86
10.60
10.74
1,038,382
+0.05(+0.44%)
Mar 21, 2006
10.84
11.06
10.63
10.70
911,755
-0.19(-1.73%)
Mar 20, 2006
10.91
11.07
10.76
10.88
931,925
-0.02(-0.22%)
Mar 17, 2006
11.25
11.25
10.78
10.91
1,725,438
-0.26(-2.32%)
Mar 16, 2006
11.78
11.80
11.10
11.17
926,001
-0.61(-5.14%)
Mar 15, 2006
11.67
11.80
11.52
11.77
1,034,169
+0.07(+0.60%)
Mar 14, 2006
11.25
11.73
11.24
11.70
946,867
+0.47(+4.20%)
Mar 13, 2006
11.32
11.47
11.18
11.23
718,386
+0.02(+0.14%)
Mar 10, 2006
11.24
11.38
11.00
11.21
555,894
+0.05(+0.42%)
Mar 09, 2006
11.49
11.57
11.14
11.17
883,084
-0.28(-2.47%)
Mar 08, 2006
11.75
11.80
11.29
11.45
1,183,158
-0.31(-2.61%)
Mar 07, 2006
11.98
12.06
11.73
11.76
873,711
-0.28(-2.35%)
Mar 06, 2006
12.35
12.41
12.02
12.04
789,427
-0.25(-2.05%)
Mar 03, 2006
12.64
12.64
12.27
12.29
701,695
-0.25(-2.01%)
Mar 02, 2006
12.70
12.70
12.35
12.54
841,878
-0.18(-1.42%)
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
.