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, 2008
7.913
8.071
7.866
8.008
763,082
+0.13(+1.60%)
May 29, 2008
7.866
7.961
7.811
7.882
855,685
-0.01(-0.10%)
May 28, 2008
8.047
8.110
7.803
7.890
519,522
-0.11(-1.38%)
May 27, 2008
7.796
8.094
7.796
8.000
531,527
+0.23(+2.93%)
May 26, 2008
7.827
7.945
7.670
7.772
412,148
+0.00(+0.00%)
May 23, 2008
7.827
7.945
7.670
7.772
412,148
-0.12(-1.49%)
May 22, 2008
7.717
8.063
7.717
7.890
809,472
+0.14(+1.83%)
May 21, 2008
7.748
7.976
7.701
7.748
830,952
-0.02(-0.20%)
May 20, 2008
7.913
7.961
7.717
7.764
1,013,359
-0.20(-2.56%)
May 19, 2008
7.843
8.196
7.780
7.968
1,157,078
+0.11(+1.40%)
May 16, 2008
8.149
8.149
7.780
7.858
981,724
-0.25(-3.10%)
May 15, 2008
7.921
8.141
7.921
8.110
764,029
+0.17(+2.08%)
May 14, 2008
7.984
8.031
7.913
7.945
1,347,541
-0.02(-0.20%)
May 13, 2008
7.898
8.078
7.866
7.961
1,346,700
+0.06(+0.70%)
May 12, 2008
7.906
7.937
7.748
7.906
1,588,530
+0.03(+0.40%)
May 09, 2008
8.094
8.393
7.803
7.874
2,952,801
-0.82(-9.40%)
May 08, 2008
8.408
8.880
8.401
8.691
1,312,958
+0.05(+0.55%)
May 07, 2008
8.762
8.982
8.621
8.644
760,667
-0.13(-1.43%)
May 06, 2008
8.408
8.809
8.408
8.770
697,766
+0.29(+3.43%)
May 05, 2008
8.369
8.542
8.369
8.479
594,680
+0.08(+0.94%)
May 02, 2008
8.629
8.640
8.259
8.401
801,670
-0.24(-2.73%)
May 01, 2008
8.157
8.636
8.102
8.636
809,476
+0.50(+6.08%)
Apr 30, 2008
8.424
8.479
8.102
8.141
666,705
-0.28(-3.27%)
Apr 29, 2008
8.236
8.440
8.236
8.416
503,068
+0.16(+1.90%)
Apr 28, 2008
8.126
8.369
8.016
8.259
688,431
+0.10(+1.25%)
Apr 25, 2008
8.306
8.385
7.937
8.157
1,128,388
-0.05(-0.57%)
Apr 24, 2008
7.638
8.298
7.607
8.204
776,507
+0.59(+7.74%)
Apr 23, 2008
7.513
7.725
7.481
7.615
974,252
+0.10(+1.36%)
Apr 22, 2008
7.819
7.858
7.418
7.513
902,524
-0.41(-5.16%)
Apr 21, 2008
8.118
8.236
7.898
7.921
765,532
-0.26(-3.17%)
Apr 18, 2008
8.133
8.330
8.039
8.181
849,456
+0.17(+2.06%)
Apr 17, 2008
8.204
8.353
7.968
8.016
604,000
-0.24(-2.86%)
Apr 16, 2008
7.976
8.322
7.976
8.251
760,024
+0.37(+4.69%)
Apr 15, 2008
7.913
7.945
7.701
7.882
780,299
+0.01(+0.10%)
Apr 14, 2008
7.929
8.008
7.858
7.874
581,053
-0.08(-0.99%)
Apr 11, 2008
8.102
8.188
7.906
7.953
601,008
-0.26(-3.16%)
Apr 10, 2008
8.071
8.306
8.071
8.212
793,254
+0.11(+1.36%)
Apr 09, 2008
8.133
8.196
8.047
8.102
1,142,656
-0.01(-0.10%)
Apr 08, 2008
8.291
8.291
8.094
8.110
941,748
-0.27(-3.19%)
Apr 07, 2008
8.401
8.566
8.322
8.377
597,293
+0.02(+0.19%)
Apr 04, 2008
8.456
8.511
8.251
8.361
440,181
-0.07(-0.84%)
Apr 03, 2008
8.149
8.526
8.126
8.432
558,157
+0.19(+2.29%)
Apr 02, 2008
8.094
8.330
8.086
8.243
561,929
+0.17(+2.04%)
Apr 01, 2008
7.725
8.078
7.725
8.078
574,768
+0.44(+5.76%)
Mar 31, 2008
7.670
7.788
7.615
7.638
1,024,968
-0.01(-0.10%)
Mar 28, 2008
7.701
7.953
7.623
7.646
741,723
-0.09(-1.22%)
Mar 27, 2008
7.866
8.047
7.733
7.740
903,165
-0.15(-1.89%)
Mar 26, 2008
8.039
8.039
7.772
7.890
544,425
-0.17(-2.14%)
Mar 25, 2008
7.984
8.149
7.906
8.063
819,843
+0.06(+0.79%)
Mar 24, 2008
7.623
8.086
7.623
8.000
755,458
+0.39(+5.17%)
Mar 21, 2008
7.756
7.756
7.363
7.607
1,861,763
+0.00(+0.00%)
Mar 20, 2008
7.756
7.756
7.363
7.607
1,861,763
+0.15(+2.00%)
Mar 19, 2008
8.008
8.063
7.458
7.458
1,493,783
-0.50(-6.23%)
Mar 18, 2008
7.693
7.992
7.623
7.953
710,795
+0.41(+5.42%)
Mar 17, 2008
7.395
7.670
7.308
7.544
830,088
-0.05(-0.62%)
Mar 14, 2008
7.906
7.906
7.426
7.591
1,222,176
-0.26(-3.30%)
Mar 13, 2008
7.709
7.921
7.615
7.851
1,094,399
+0.04(+0.50%)
Mar 12, 2008
7.756
8.008
7.579
7.811
2,590,641
+0.08(+1.02%)
Mar 11, 2008
7.623
7.803
7.505
7.733
1,712,488
+0.34(+4.57%)
Mar 10, 2008
7.638
7.662
7.355
7.395
831,421
-0.20(-2.69%)
Mar 07, 2008
7.293
7.717
7.230
7.599
1,844,984
+0.21(+2.87%)
Mar 06, 2008
7.858
7.961
7.371
7.387
1,778,022
-0.50(-6.37%)
Mar 05, 2008
7.913
8.157
7.819
7.890
1,849,434
-0.02(-0.30%)
Mar 04, 2008
7.717
7.992
7.717
7.913
1,882,145
+0.11(+1.41%)
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
.