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, 2009
3.104
3.151
2.978
3.041
620,554
-0.06(-1.78%)
May 28, 2009
3.065
3.159
2.978
3.096
595,452
+0.07(+2.34%)
May 27, 2009
3.135
3.191
3.025
3.025
504,777
-0.14(-4.47%)
May 26, 2009
3.080
3.167
3.002
3.167
577,293
+0.06(+2.03%)
May 22, 2009
3.175
3.206
3.018
3.104
678,530
-0.06(-1.74%)
May 21, 2009
3.403
3.442
3.080
3.159
715,589
-0.28(-8.22%)
May 20, 2009
3.615
3.733
3.411
3.442
432,827
-0.14(-3.95%)
May 19, 2009
3.772
3.772
3.568
3.583
462,152
-0.17(-4.40%)
May 18, 2009
3.788
3.843
3.725
3.748
372,025
+0.01(+0.21%)
May 15, 2009
3.803
3.929
3.725
3.741
659,241
+0.07(+1.93%)
May 14, 2009
3.403
3.717
3.403
3.670
479,404
+0.32(+9.62%)
May 13, 2009
3.521
3.576
3.340
3.348
568,664
-0.24(-6.78%)
May 12, 2009
3.835
3.890
3.536
3.591
377,564
-0.20(-5.38%)
May 11, 2009
3.890
4.047
3.733
3.796
462,838
-0.19(-4.73%)
May 08, 2009
4.817
4.833
3.874
3.984
705,372
-0.93(-18.88%)
May 07, 2009
5.069
5.100
4.778
4.911
463,086
-0.06(-1.26%)
May 06, 2009
4.998
5.084
4.825
4.974
322,329
+0.04(+0.80%)
May 05, 2009
5.045
5.092
4.794
4.935
351,810
-0.16(-3.09%)
May 04, 2009
5.029
5.100
4.746
5.092
262,395
+0.31(+6.58%)
May 01, 2009
4.825
4.911
4.644
4.778
215,371
-0.11(-2.25%)
Apr 30, 2009
4.699
5.100
4.613
4.888
346,206
+0.24(+5.07%)
Apr 29, 2009
4.440
4.723
4.401
4.652
304,216
+0.26(+5.90%)
Apr 28, 2009
4.314
4.519
4.228
4.393
338,980
+0.01(+0.18%)
Apr 27, 2009
4.448
4.558
4.291
4.385
270,479
-0.15(-3.29%)
Apr 24, 2009
4.503
4.660
4.448
4.534
430,413
+0.09(+2.12%)
Apr 23, 2009
4.746
4.825
4.440
4.440
548,589
-0.30(-6.30%)
Apr 22, 2009
4.629
5.006
4.605
4.739
300,747
+0.02(+0.33%)
Apr 21, 2009
4.613
4.754
4.597
4.723
219,139
+0.09(+2.04%)
Apr 20, 2009
4.699
4.794
4.613
4.629
396,533
-0.21(-4.38%)
Apr 17, 2009
4.668
4.919
4.566
4.841
249,601
+0.20(+4.23%)
Apr 16, 2009
4.401
4.684
4.401
4.644
315,969
+0.18(+4.05%)
Apr 15, 2009
4.244
4.487
4.165
4.464
250,859
+0.11(+2.53%)
Apr 14, 2009
4.361
4.534
4.283
4.354
284,688
-0.10(-2.29%)
Apr 13, 2009
4.479
4.526
4.196
4.456
188,211
-0.10(-2.24%)
Apr 09, 2009
4.126
4.558
4.126
4.558
420,516
+0.52(+12.84%)
Apr 08, 2009
3.858
4.039
3.772
4.039
187,897
+0.20(+5.33%)
Apr 07, 2009
3.851
3.890
3.709
3.835
322,420
-0.08(-2.01%)
Apr 06, 2009
3.913
3.953
3.709
3.913
257,158
-0.05(-1.19%)
Apr 03, 2009
3.976
4.016
3.796
3.961
415,799
-0.02(-0.40%)
Apr 02, 2009
3.717
4.071
3.544
3.976
534,230
+0.36(+10.00%)
Apr 01, 2009
3.544
3.631
3.403
3.615
291,813
-0.01(-0.22%)
Mar 31, 2009
3.607
3.780
3.513
3.623
521,096
+0.04(+1.10%)
Mar 30, 2009
3.693
3.693
3.411
3.583
236,034
-0.42(-10.59%)
Mar 26, 2009
3.843
4.118
3.693
4.008
345,024
+0.24(+6.25%)
Mar 25, 2009
3.921
3.921
3.481
3.772
281,334
+0.05(+1.27%)
Mar 24, 2009
3.693
3.803
3.693
3.725
295,358
-0.05(-1.25%)
Mar 23, 2009
3.741
3.851
3.348
3.772
486,923
+0.49(+14.83%)
Mar 20, 2009
3.662
3.748
3.283
3.285
477,185
-0.34(-9.33%)
Mar 19, 2009
3.851
3.851
3.607
3.623
251,476
-0.18(-4.75%)
Mar 18, 2009
3.678
3.929
3.521
3.803
323,110
+0.13(+3.42%)
Mar 17, 2009
3.269
3.678
3.269
3.678
256,797
+0.39(+11.96%)
Mar 16, 2009
3.308
3.521
3.246
3.285
262,390
-0.13(-3.69%)
Mar 13, 2009
3.332
3.442
3.269
3.411
256,528
+0.05(+1.40%)
Mar 12, 2009
3.135
3.481
3.018
3.363
368,661
+0.20(+6.47%)
Mar 11, 2009
2.955
3.198
2.900
3.159
342,832
+0.24(+8.06%)
Mar 10, 2009
2.688
2.970
2.664
2.923
403,457
+0.31(+11.71%)
Mar 09, 2009
2.664
2.805
2.593
2.617
367,900
-0.09(-3.20%)
Mar 06, 2009
2.735
2.837
2.609
2.703
348,018
-0.01(-0.29%)
Mar 05, 2009
2.837
2.923
2.695
2.711
501,515
-0.19(-6.50%)
Mar 04, 2009
2.813
2.939
2.758
2.900
406,061
-0.12(-3.91%)
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
.