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, 2012
7.673
7.721
7.496
7.544
668,084
-0.14(-1.78%)
May 30, 2012
7.770
7.786
7.665
7.681
384,470
-0.14(-1.75%)
May 29, 2012
7.914
7.979
7.721
7.818
548,773
+0.02(+0.21%)
May 25, 2012
7.826
7.890
7.753
7.802
535,785
+0.01(+0.10%)
May 24, 2012
7.971
7.971
7.721
7.794
504,679
-0.13(-1.63%)
May 23, 2012
7.866
7.947
7.713
7.923
242,671
-0.05(-0.61%)
May 22, 2012
8.011
8.011
7.858
7.971
716,396
-0.06(-0.70%)
May 21, 2012
7.987
8.100
7.898
8.027
311,723
+0.03(+0.40%)
May 18, 2012
7.971
8.076
7.827
7.995
541,825
+0.01(+0.10%)
May 17, 2012
8.108
8.148
7.971
7.987
534,798
-0.12(-1.49%)
May 16, 2012
8.132
8.196
7.995
8.108
529,265
-0.01(-0.10%)
May 15, 2012
8.237
8.293
8.084
8.116
274,693
-0.14(-1.66%)
May 14, 2012
8.196
8.333
8.172
8.253
467,580
-0.09(-1.06%)
May 11, 2012
8.092
8.591
7.995
8.341
1,318,020
-0.25(-2.91%)
May 10, 2012
8.510
8.607
8.333
8.591
558,788
+0.16(+1.91%)
May 09, 2012
8.373
8.551
8.341
8.430
413,712
-0.02(-0.19%)
May 08, 2012
8.510
8.567
8.269
8.446
1,152,242
-0.15(-1.78%)
May 07, 2012
8.639
8.671
8.559
8.599
295,542
-0.06(-0.65%)
May 04, 2012
8.881
8.881
8.646
8.655
324,732
-0.29(-3.24%)
May 03, 2012
9.307
9.307
8.889
8.945
378,635
-0.35(-3.81%)
May 02, 2012
9.259
9.323
9.179
9.299
378,049
-0.05(-0.52%)
May 01, 2012
9.509
9.629
9.332
9.348
431,355
-0.12(-1.28%)
Apr 30, 2012
9.646
9.646
9.452
9.468
282,883
-0.18(-1.84%)
Apr 27, 2012
9.533
9.662
9.364
9.646
237,255
+0.12(+1.27%)
Apr 26, 2012
9.348
9.541
9.291
9.525
168,678
+0.18(+1.89%)
Apr 25, 2012
9.235
9.525
9.235
9.348
334,548
+0.20(+2.20%)
Apr 24, 2012
9.291
9.352
9.026
9.146
342,498
-0.13(-1.39%)
Apr 23, 2012
9.299
9.299
9.082
9.275
383,023
-0.20(-2.12%)
Apr 20, 2012
9.613
9.662
9.468
9.476
385,190
-0.01(-0.08%)
Apr 19, 2012
9.581
9.734
9.444
9.485
304,326
-0.06(-0.67%)
Apr 18, 2012
9.637
9.646
9.412
9.549
486,602
-0.19(-1.90%)
Apr 17, 2012
9.662
9.823
9.613
9.734
285,643
+0.16(+1.68%)
Apr 16, 2012
9.541
9.678
9.468
9.573
250,996
+0.11(+1.19%)
Apr 13, 2012
9.654
9.654
9.364
9.460
358,285
-0.23(-2.33%)
Apr 12, 2012
9.549
9.758
9.436
9.686
261,333
+0.17(+1.78%)
Apr 11, 2012
9.460
9.525
9.330
9.517
293,752
+0.17(+1.81%)
Apr 10, 2012
9.468
9.517
9.203
9.348
569,338
-0.11(-1.19%)
Apr 09, 2012
9.509
9.662
9.323
9.460
454,323
-0.24(-2.49%)
Apr 05, 2012
9.605
9.726
9.605
9.702
362,657
+0.04(+0.42%)
Apr 04, 2012
9.726
9.726
9.604
9.662
484,156
-0.14(-1.48%)
Apr 03, 2012
9.879
10.19
9.734
9.807
576,619
-0.13(-1.30%)
Apr 02, 2012
9.911
9.960
9.710
9.935
390,192
+0.01(+0.08%)
Mar 30, 2012
10.02
10.02
9.807
9.927
426,326
+0.00(+0.00%)
Mar 29, 2012
9.750
9.976
9.702
9.927
367,106
+0.06(+0.65%)
Mar 28, 2012
9.943
9.943
9.662
9.863
312,527
-0.05(-0.49%)
Mar 27, 2012
9.935
10.03
9.782
9.911
345,623
-0.01(-0.08%)
Mar 26, 2012
9.895
10.02
9.807
9.919
549,743
+0.11(+1.15%)
Mar 23, 2012
9.718
9.831
9.605
9.807
374,229
+0.12(+1.25%)
Mar 22, 2012
9.678
9.766
9.605
9.686
246,313
-0.08(-0.82%)
Mar 21, 2012
9.831
9.879
9.734
9.766
260,498
-0.01(-0.08%)
Mar 20, 2012
9.742
9.831
9.646
9.774
251,192
-0.08(-0.82%)
Mar 19, 2012
9.694
10.01
9.670
9.855
312,481
+0.14(+1.41%)
Mar 16, 2012
9.742
9.766
9.637
9.718
687,411
+0.01(+0.08%)
Mar 15, 2012
9.726
9.871
9.646
9.710
526,386
+0.02(+0.25%)
Mar 14, 2012
9.879
9.895
9.613
9.686
442,556
-0.24(-2.43%)
Mar 13, 2012
9.831
9.927
9.678
9.927
436,719
+0.20(+2.07%)
Mar 12, 2012
9.887
9.895
9.710
9.726
285,946
-0.12(-1.23%)
Mar 09, 2012
9.646
9.879
9.597
9.847
601,518
+0.17(+1.75%)
Mar 08, 2012
9.428
9.694
9.372
9.678
640,418
+0.30(+3.18%)
Mar 07, 2012
9.348
9.476
9.247
9.380
567,109
+0.06(+0.69%)
Mar 06, 2012
9.235
9.443
9.227
9.315
647,726
-0.03(-0.34%)
Mar 05, 2012
9.371
9.443
9.251
9.347
689,325
-0.06(-0.60%)
Mar 02, 2012
9.579
9.619
9.203
9.403
881,830
-0.15(-1.59%)
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
.