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 29, 2015
10.10
10.20
9.899
10.03
134,185
-0.08(-0.80%)
May 28, 2015
9.970
10.13
9.926
10.11
113,755
+0.14(+1.43%)
May 27, 2015
9.845
10.09
9.810
9.970
160,205
+0.14(+1.45%)
May 26, 2015
9.908
10.01
9.711
9.828
149,547
-0.15(-1.48%)
May 22, 2015
10.01
9.975
9.975
9.975
96,795
-0.06(-0.58%)
May 21, 2015
10.08
10.13
9.952
10.03
108,309
-0.04(-0.35%)
May 20, 2015
10.01
10.14
9.927
10.07
110,384
+0.07(+0.71%)
May 19, 2015
10.31
10.31
9.970
9.997
169,327
-0.29(-2.78%)
May 18, 2015
10.10
10.35
10.04
10.28
149,033
+0.17(+1.68%)
May 15, 2015
10.03
10.14
9.954
10.11
119,091
+0.09(+0.89%)
May 14, 2015
9.935
10.03
9.828
10.02
207,337
+0.19(+1.91%)
May 13, 2015
9.890
9.988
9.703
9.836
146,860
-0.02(-0.18%)
May 12, 2015
9.872
9.890
9.711
9.854
148,547
-0.05(-0.54%)
May 11, 2015
9.926
10.10
9.899
9.908
131,928
-0.05(-0.54%)
May 08, 2015
9.970
10.10
9.856
9.961
101,711
+0.10(+1.00%)
May 07, 2015
9.836
9.979
9.828
9.863
205,312
+0.04(+0.45%)
May 06, 2015
9.836
9.836
9.703
9.819
168,656
+0.04(+0.46%)
May 05, 2015
9.979
10.06
9.756
9.774
245,618
-0.21(-2.14%)
May 04, 2015
9.881
10.07
9.881
9.988
216,343
+0.12(+1.18%)
May 01, 2015
10.04
10.24
9.765
9.872
418,934
+0.27(+2.79%)
Apr 30, 2015
9.845
9.935
9.488
9.604
282,225
-0.32(-3.24%)
Apr 29, 2015
9.952
10.04
9.872
9.926
109,865
-0.07(-0.71%)
Apr 28, 2015
9.917
10.03
9.774
9.997
179,183
+0.16(+1.63%)
Apr 27, 2015
9.792
10.06
9.676
9.836
213,009
+0.11(+1.10%)
Apr 24, 2015
9.890
10.06
9.711
9.729
142,277
-0.20(-1.98%)
Apr 23, 2015
9.961
10.07
9.845
9.926
162,274
-0.10(-0.98%)
Apr 22, 2015
10.06
10.06
9.845
10.02
139,521
-0.04(-0.35%)
Apr 21, 2015
10.22
10.26
9.988
10.06
244,558
-0.14(-1.40%)
Apr 20, 2015
10.06
10.26
9.908
10.20
123,136
+0.21(+2.14%)
Apr 17, 2015
10.30
10.30
9.872
9.988
174,960
-0.41(-3.95%)
Apr 16, 2015
10.43
10.64
10.34
10.40
192,906
-0.09(-0.85%)
Apr 15, 2015
10.36
10.62
10.35
10.49
140,149
+0.15(+1.47%)
Apr 14, 2015
10.35
10.43
10.26
10.34
104,677
-0.02(-0.17%)
Apr 13, 2015
10.23
10.45
10.23
10.35
133,371
+0.14(+1.40%)
Apr 10, 2015
10.26
10.33
10.20
10.21
200,710
+0.00(+0.00%)
Apr 09, 2015
10.19
10.32
10.03
10.21
109,899
+0.04(+0.35%)
Apr 08, 2015
10.25
10.35
10.10
10.18
313,540
-0.10(-0.96%)
Apr 07, 2015
10.40
10.44
10.26
10.27
112,527
-0.12(-1.12%)
Apr 06, 2015
10.27
10.48
10.27
10.39
153,637
+0.04(+0.34%)
Apr 02, 2015
10.38
10.35
10.35
10.35
116,177
+0.02(+0.17%)
Apr 01, 2015
10.35
10.42
10.25
10.34
131,483
-0.04(-0.43%)
Mar 31, 2015
10.38
10.43
10.27
10.38
150,621
-0.05(-0.51%)
Mar 30, 2015
10.51
10.55
10.35
10.43
187,666
-0.02(-0.17%)
Mar 27, 2015
10.43
10.60
10.22
10.45
204,740
+0.04(+0.43%)
Mar 26, 2015
10.48
10.54
10.32
10.41
292,365
-0.17(-1.60%)
Mar 25, 2015
10.98
10.98
10.36
10.58
608,061
-0.36(-3.30%)
Mar 24, 2015
11.07
11.09
10.89
10.94
219,501
-0.16(-1.41%)
Mar 23, 2015
10.72
11.14
10.72
11.10
365,225
+0.39(+3.67%)
Mar 20, 2015
10.69
10.79
10.59
10.70
484,009
+0.07(+0.67%)
Mar 19, 2015
10.43
10.67
10.26
10.63
125,145
+0.19(+1.80%)
Mar 18, 2015
10.51
10.53
10.21
10.44
182,122
-0.07(-0.68%)
Mar 17, 2015
10.60
10.66
10.48
10.51
217,750
-0.15(-1.38%)
Mar 16, 2015
10.70
10.82
10.61
10.66
281,110
+0.07(+0.63%)
Mar 13, 2015
10.51
10.65
10.42
10.60
159,138
+0.10(+0.94%)
Mar 12, 2015
10.43
10.53
10.29
10.50
163,670
+0.14(+1.38%)
Mar 11, 2015
10.26
10.46
10.09
10.35
341,799
+0.15(+1.49%)
Mar 10, 2015
10.17
10.29
10.09
10.20
273,651
-0.05(-0.52%)
Mar 09, 2015
10.30
10.43
10.18
10.26
312,602
+0.01(+0.09%)
Mar 06, 2015
10.55
10.69
10.21
10.25
187,199
-0.41(-3.85%)
Mar 05, 2015
10.63
10.67
10.49
10.66
205,136
+0.07(+0.67%)
Mar 04, 2015
10.63
10.69
10.51
10.59
145,803
-0.09(-0.84%)
Mar 03, 2015
10.83
10.91
10.61
10.68
201,234
-0.23(-2.11%)
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
.