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, 2017
26.37
26.60
25.85
26.35
624,699
+0.05(+0.18%)
May 30, 2017
26.44
26.58
25.97
26.30
421,271
-0.11(-0.43%)
May 26, 2017
26.05
26.44
25.82
26.41
474,546
+0.35(+1.35%)
May 25, 2017
26.13
26.24
25.87
26.06
448,707
+0.06(+0.22%)
May 24, 2017
26.48
26.63
25.86
26.00
411,761
-0.28(-1.05%)
May 23, 2017
26.38
26.52
25.74
26.28
353,426
+0.05(+0.18%)
May 22, 2017
25.96
26.29
25.51
26.23
468,060
+0.47(+1.81%)
May 19, 2017
26.30
26.67
25.67
25.77
971,108
-0.29(-1.10%)
May 18, 2017
25.40
26.16
24.21
26.05
1,204,288
+0.60(+2.36%)
May 17, 2017
27.06
27.19
25.40
25.45
1,021,322
-2.01(-7.32%)
May 16, 2017
27.22
27.64
26.98
27.46
588,941
+0.46(+1.69%)
May 15, 2017
26.62
27.32
26.59
27.00
534,413
+0.62(+2.35%)
May 12, 2017
26.30
26.68
26.00
26.38
449,528
+0.04(+0.14%)
May 11, 2017
26.35
26.58
26.04
26.35
577,295
-0.06(-0.22%)
May 10, 2017
25.53
26.62
25.32
26.40
1,251,973
+0.99(+3.90%)
May 09, 2017
24.62
25.81
24.40
25.41
902,655
+0.71(+2.89%)
May 08, 2017
24.90
25.20
24.65
24.70
570,243
-0.36(-1.44%)
May 05, 2017
25.22
25.35
24.65
25.06
515,302
-0.06(-0.23%)
May 04, 2017
25.09
25.20
24.82
25.12
477,221
+0.08(+0.30%)
May 03, 2017
24.62
25.14
24.19
25.04
1,167,404
+0.19(+0.77%)
May 02, 2017
25.87
25.92
24.71
24.85
1,253,221
-0.94(-3.66%)
May 01, 2017
24.33
25.81
24.22
25.79
1,346,186
+1.72(+7.17%)
Apr 28, 2017
24.25
24.48
23.57
24.07
1,260,421
+0.44(+1.86%)
Apr 27, 2017
22.94
23.77
22.94
23.63
1,143,802
+0.91(+4.03%)
Apr 26, 2017
22.74
22.99
22.39
22.72
722,971
-0.03(-0.13%)
Apr 25, 2017
22.66
22.86
22.32
22.74
539,007
+0.31(+1.40%)
Apr 24, 2017
22.39
22.52
21.96
22.43
720,940
+0.45(+2.04%)
Apr 21, 2017
21.78
22.03
21.35
21.98
755,597
+0.12(+0.57%)
Apr 20, 2017
21.42
21.87
21.29
21.86
515,182
+0.57(+2.69%)
Apr 19, 2017
21.04
21.45
20.94
21.29
478,248
+0.50(+2.43%)
Apr 18, 2017
20.45
20.84
20.45
20.78
302,847
+0.12(+0.60%)
Apr 17, 2017
20.34
20.69
20.17
20.66
330,329
+0.37(+1.83%)
Apr 13, 2017
20.64
20.97
20.23
20.29
382,832
-0.40(-1.93%)
Apr 12, 2017
20.73
21.04
20.63
20.69
644,227
-0.08(-0.37%)
Apr 11, 2017
20.72
20.93
20.31
20.76
788,479
-0.07(-0.32%)
Apr 10, 2017
21.06
21.33
20.75
20.83
439,351
-0.15(-0.73%)
Apr 07, 2017
20.58
21.02
20.40
20.98
817,001
+0.31(+1.52%)
Apr 06, 2017
20.14
20.78
19.86
20.67
694,628
+0.52(+2.60%)
Apr 05, 2017
20.88
20.98
20.04
20.14
722,274
-0.64(-3.07%)
Apr 04, 2017
20.92
21.11
20.68
20.78
586,849
-0.13(-0.64%)
Apr 03, 2017
21.49
21.73
20.92
20.92
622,411
-0.43(-2.01%)
Mar 31, 2017
21.20
21.50
20.96
21.34
1,003,349
+0.23(+1.08%)
Mar 30, 2017
20.22
21.16
20.22
21.12
857,923
+0.93(+4.63%)
Mar 29, 2017
20.02
20.27
19.86
20.18
827,453
+0.10(+0.47%)
Mar 28, 2017
20.42
20.52
20.07
20.09
490,383
-0.41(-2.00%)
Mar 27, 2017
19.96
20.56
19.72
20.50
551,984
+0.39(+1.94%)
Mar 24, 2017
20.17
20.47
19.95
20.11
897,356
+0.10(+0.52%)
Mar 23, 2017
20.01
20.22
19.75
20.00
902,790
-0.01(-0.05%)
Mar 22, 2017
20.01
20.10
19.66
20.01
541,816
-0.03(-0.14%)
Mar 21, 2017
20.92
21.05
20.01
20.04
456,715
-0.82(-3.93%)
Mar 20, 2017
20.91
21.13
20.50
20.86
592,249
+0.03(+0.14%)
Mar 17, 2017
20.20
20.89
20.17
20.83
1,068,386
+0.56(+2.77%)
Mar 16, 2017
20.07
20.37
19.91
20.27
396,649
+0.28(+1.38%)
Mar 15, 2017
19.84
20.09
19.76
19.99
570,555
+0.27(+1.35%)
Mar 14, 2017
19.90
19.90
19.57
19.72
612,461
-0.27(-1.33%)
Mar 13, 2017
19.80
20.05
19.68
19.99
406,463
+0.13(+0.67%)
Mar 10, 2017
19.79
20.00
19.70
19.86
301,352
+0.30(+1.51%)
Mar 09, 2017
19.68
19.84
19.51
19.56
375,074
-0.10(-0.53%)
Mar 08, 2017
19.80
19.98
19.67
19.67
345,447
-0.07(-0.34%)
Mar 07, 2017
19.88
19.94
19.71
19.73
454,470
-0.08(-0.38%)
Mar 06, 2017
19.78
19.94
19.56
19.81
547,743
-0.10(-0.53%)
Mar 03, 2017
20.13
20.27
19.80
19.91
577,765
-0.21(-1.04%)
Mar 02, 2017
20.23
20.38
20.04
20.12
402,267
-0.12(-0.61%)
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
.