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, 2010
6.672
6.687
6.381
6.538
394,235
-0.13(-2.00%)
May 27, 2010
6.507
6.680
6.436
6.672
741,837
+0.38(+5.99%)
May 26, 2010
6.452
6.758
6.240
6.295
1,143,746
-0.11(-1.72%)
May 25, 2010
6.318
6.436
6.082
6.405
503,115
+0.06(+0.87%)
May 24, 2010
6.538
6.617
6.342
6.350
480,152
-0.23(-3.46%)
May 21, 2010
6.405
6.758
6.381
6.577
670,874
+0.03(+0.48%)
May 20, 2010
6.554
6.853
6.522
6.546
456,341
-0.47(-6.72%)
May 19, 2010
6.978
7.151
6.742
7.018
410,219
-0.01(-0.14%)
May 18, 2010
7.630
7.662
6.994
7.027
391,526
-0.46(-6.16%)
May 17, 2010
7.198
7.560
7.128
7.489
681,659
+0.34(+4.73%)
May 14, 2010
7.340
7.379
6.900
7.151
512,345
-0.24(-3.19%)
May 13, 2010
7.544
7.615
7.277
7.387
465,119
-0.20(-2.69%)
May 12, 2010
7.324
7.623
7.316
7.591
556,644
+0.31(+4.21%)
May 11, 2010
7.591
7.693
7.190
7.285
548,926
-0.06(-0.86%)
May 10, 2010
7.230
7.458
7.018
7.348
858,434
+0.44(+6.37%)
May 07, 2010
6.915
7.293
6.287
6.908
1,196,718
+0.01(+0.11%)
May 06, 2010
7.348
7.536
6.287
6.900
593,851
-0.52(-6.99%)
May 05, 2010
7.465
7.591
7.135
7.418
640,950
+0.01(+0.11%)
May 04, 2010
7.772
7.772
7.348
7.410
494,626
-0.50(-6.36%)
May 03, 2010
7.678
8.039
7.646
7.913
309,985
+0.28(+3.60%)
Apr 30, 2010
7.882
7.921
7.583
7.638
606,136
-0.24(-3.09%)
Apr 29, 2010
7.717
7.890
7.630
7.882
479,330
+0.21(+2.77%)
Apr 28, 2010
7.748
7.921
7.489
7.670
312,718
-0.03(-0.41%)
Apr 27, 2010
7.803
8.000
7.662
7.701
465,320
-0.16(-2.00%)
Apr 26, 2010
7.843
7.984
7.780
7.858
516,964
+0.02(+0.30%)
Apr 23, 2010
7.756
7.851
7.591
7.835
229,038
+0.06(+0.81%)
Apr 22, 2010
7.528
7.835
7.473
7.772
734,466
+0.13(+1.75%)
Apr 21, 2010
7.591
7.654
7.465
7.638
449,853
+0.04(+0.52%)
Apr 20, 2010
7.568
7.638
7.481
7.599
256,844
+0.05(+0.62%)
Apr 19, 2010
7.395
7.591
7.308
7.552
371,757
+0.00(+0.00%)
Apr 16, 2010
7.536
7.615
7.379
7.552
508,624
+0.01(+0.10%)
Apr 15, 2010
7.560
7.630
7.465
7.544
335,108
-0.05(-0.62%)
Apr 14, 2010
7.018
7.599
7.018
7.591
1,399,234
+0.64(+9.15%)
Apr 13, 2010
6.892
6.978
6.892
6.955
141,057
+0.03(+0.45%)
Apr 12, 2010
6.931
7.002
6.860
6.923
241,720
-0.02(-0.23%)
Apr 09, 2010
6.994
7.041
6.892
6.939
221,034
-0.07(-1.01%)
Apr 08, 2010
7.057
7.065
6.955
7.010
217,010
-0.06(-0.89%)
Apr 07, 2010
6.986
7.214
6.915
7.073
567,642
+0.06(+0.78%)
Apr 06, 2010
6.915
7.025
6.876
7.018
256,072
+0.03(+0.45%)
Apr 05, 2010
6.876
7.018
6.829
6.986
564,124
+0.15(+2.18%)
Apr 01, 2010
7.002
6.837
6.837
6.837
338,619
-0.09(-1.36%)
Mar 31, 2010
7.025
7.151
6.923
6.931
446,706
-0.14(-2.00%)
Mar 30, 2010
6.978
7.151
6.900
7.073
205,397
+0.09(+1.35%)
Mar 29, 2010
6.931
7.010
6.829
6.978
255,284
+0.06(+0.91%)
Mar 26, 2010
6.994
7.065
6.797
6.915
310,679
-0.02(-0.34%)
Mar 25, 2010
7.065
7.285
6.931
6.939
425,087
-0.04(-0.56%)
Mar 24, 2010
6.970
7.143
6.939
6.978
480,524
-0.02(-0.34%)
Mar 23, 2010
6.750
7.033
6.719
7.002
502,624
+0.28(+4.09%)
Mar 22, 2010
6.530
6.782
6.412
6.727
294,070
+0.15(+2.27%)
Mar 19, 2010
6.813
6.813
6.522
6.577
521,925
-0.19(-2.79%)
Mar 18, 2010
6.837
6.915
6.719
6.766
237,118
-0.06(-0.92%)
Mar 17, 2010
6.805
6.884
6.766
6.829
282,110
+0.06(+0.81%)
Mar 16, 2010
6.797
6.900
6.680
6.774
368,488
+0.03(+0.47%)
Mar 15, 2010
6.750
6.955
6.711
6.742
294,335
-0.20(-2.83%)
Mar 12, 2010
6.931
6.978
6.805
6.939
145,302
+0.02(+0.34%)
Mar 11, 2010
6.884
6.955
6.853
6.915
292,701
-0.03(-0.45%)
Mar 10, 2010
6.829
6.970
6.695
6.947
395,950
+0.14(+2.08%)
Mar 09, 2010
6.970
6.970
6.742
6.805
261,289
-0.10(-1.48%)
Mar 08, 2010
6.908
6.955
6.845
6.908
252,589
-0.02(-0.34%)
Mar 05, 2010
6.868
7.010
6.860
6.931
442,264
+0.09(+1.38%)
Mar 04, 2010
6.963
7.025
6.774
6.837
284,196
-0.09(-1.25%)
Mar 03, 2010
7.135
7.206
6.853
6.923
364,724
-0.18(-2.54%)
Mar 02, 2010
7.253
7.403
7.041
7.104
621,342
-0.11(-1.53%)
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
.