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, 2018
31.69
32.12
31.64
31.72
836,089
+0.07(+0.21%)
May 30, 2018
31.29
32.38
31.18
31.65
1,003,195
+0.46(+1.49%)
May 29, 2018
30.71
31.37
30.62
31.18
694,077
+0.34(+1.10%)
May 25, 2018
30.85
30.85
30.85
0
+0.67(+2.21%)
May 24, 2018
29.69
30.22
29.51
30.18
567,821
+0.58(+1.96%)
May 23, 2018
28.69
29.61
28.58
29.60
687,102
+0.75(+2.62%)
May 22, 2018
28.88
29.65
28.83
28.84
571,940
+0.10(+0.34%)
May 21, 2018
28.46
28.82
28.13
28.75
617,711
+0.67(+2.38%)
May 18, 2018
28.34
28.42
27.80
28.08
648,028
-0.66(-2.29%)
May 17, 2018
28.70
29.14
28.37
28.74
572,836
+0.01(+0.03%)
May 16, 2018
28.16
28.91
28.06
28.73
445,950
+0.67(+2.38%)
May 15, 2018
28.21
28.29
27.86
28.06
496,990
-0.42(-1.46%)
May 14, 2018
28.84
29.37
28.36
28.48
632,288
-0.13(-0.44%)
May 11, 2018
28.98
29.10
28.27
28.60
633,080
-0.41(-1.40%)
May 10, 2018
28.76
29.12
28.73
29.01
420,522
+0.33(+1.15%)
May 09, 2018
28.06
28.72
27.78
28.68
697,137
+0.72(+2.56%)
May 08, 2018
27.23
27.99
27.15
27.96
530,889
+0.62(+2.26%)
May 07, 2018
27.09
27.47
26.87
27.34
447,017
+0.26(+0.96%)
May 04, 2018
26.09
27.34
25.85
27.08
618,330
+0.87(+3.32%)
May 03, 2018
26.02
26.28
25.40
26.21
998,193
+0.13(+0.48%)
May 02, 2018
26.05
26.81
25.11
26.09
1,082,935
+1.26(+5.07%)
May 01, 2018
24.02
24.93
23.75
24.83
511,027
+0.75(+3.14%)
Apr 30, 2018
24.31
24.66
24.01
24.07
842,096
-0.30(-1.23%)
Apr 27, 2018
25.31
25.42
24.26
24.37
452,148
-0.80(-3.19%)
Apr 26, 2018
24.97
25.35
24.87
25.18
271,764
+0.46(+1.88%)
Apr 25, 2018
24.75
25.01
24.28
24.71
431,124
-0.03(-0.12%)
Apr 24, 2018
25.02
25.25
24.32
24.74
535,260
-0.09(-0.35%)
Apr 23, 2018
25.16
25.43
24.71
24.83
382,175
-0.24(-0.96%)
Apr 20, 2018
25.06
25.54
24.98
25.07
423,365
-0.11(-0.42%)
Apr 19, 2018
26.62
26.71
25.06
25.18
601,711
-1.76(-6.54%)
Apr 18, 2018
27.09
27.09
26.50
26.94
454,294
-0.38(-1.38%)
Apr 17, 2018
27.09
27.64
27.07
27.31
585,126
+0.38(+1.40%)
Apr 16, 2018
26.88
27.05
26.64
26.94
463,160
+0.33(+1.24%)
Apr 13, 2018
26.53
26.77
26.03
26.61
536,799
+0.35(+1.33%)
Apr 12, 2018
26.03
26.47
25.92
26.26
535,045
+0.41(+1.57%)
Apr 11, 2018
25.68
26.42
25.68
25.85
538,806
-0.11(-0.41%)
Apr 10, 2018
25.41
26.19
25.22
25.96
435,128
+1.10(+4.44%)
Apr 09, 2018
25.16
25.86
24.84
24.86
502,388
-0.01(-0.04%)
Apr 06, 2018
25.06
25.50
24.77
24.87
599,216
-0.50(-1.98%)
Apr 05, 2018
25.89
25.89
25.02
25.37
409,665
-0.17(-0.68%)
Apr 04, 2018
24.79
25.67
23.72
25.54
528,705
+0.12(+0.46%)
Apr 03, 2018
25.35
25.53
24.92
25.43
382,662
+0.40(+1.58%)
Apr 02, 2018
26.09
26.30
24.65
25.03
473,553
-1.17(-4.47%)
Mar 29, 2018
26.20
26.20
26.20
0
+0.49(+1.92%)
Mar 28, 2018
26.60
26.75
25.49
25.71
554,871
-0.98(-3.66%)
Mar 27, 2018
28.28
28.28
26.46
26.69
579,887
-1.46(-5.19%)
Mar 26, 2018
27.50
28.19
26.61
28.15
726,195
+1.27(+4.72%)
Mar 23, 2018
28.28
28.68
26.88
26.88
758,283
-1.23(-4.37%)
Mar 22, 2018
28.79
29.13
28.03
28.11
542,251
-1.06(-3.65%)
Mar 21, 2018
28.38
29.44
28.38
29.17
553,881
+0.73(+2.55%)
Mar 20, 2018
28.20
28.57
27.85
28.45
508,649
+0.18(+0.65%)
Mar 19, 2018
28.39
28.39
27.47
28.26
451,988
-0.29(-1.02%)
Mar 16, 2018
28.73
28.81
28.45
28.55
1,049,713
-0.03(-0.10%)
Mar 15, 2018
28.53
28.75
28.23
28.58
523,996
+0.23(+0.82%)
Mar 14, 2018
28.44
28.65
27.92
28.35
606,914
+0.16(+0.58%)
Mar 13, 2018
28.61
28.96
28.09
28.19
431,486
-0.28(-0.99%)
Mar 12, 2018
28.26
28.67
28.06
28.47
923,328
+0.45(+1.62%)
Mar 09, 2018
27.64
28.11
27.59
28.01
691,543
+0.71(+2.59%)
Mar 08, 2018
27.36
27.61
26.89
27.30
777,107
+0.02(+0.07%)
Mar 07, 2018
26.84
27.33
26.81
27.29
939,762
+0.16(+0.61%)
Mar 06, 2018
26.59
27.29
26.58
27.12
1,020,039
+0.63(+2.37%)
Mar 05, 2018
26.26
26.89
25.93
26.49
760,044
+0.14(+0.51%)
Mar 02, 2018
25.35
26.46
24.58
26.36
468,186
+0.70(+2.71%)
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
.