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 (%)
Jun 30, 2009
3.662
3.733
3.489
3.521
258,417
-0.13(-3.45%)
Jun 29, 2009
3.741
3.756
3.536
3.646
216,811
-0.11(-2.93%)
Jun 26, 2009
3.756
3.858
3.583
3.756
855,356
-0.02(-0.42%)
Jun 25, 2009
3.536
3.780
3.513
3.772
296,244
+0.21(+5.96%)
Jun 24, 2009
3.528
3.788
3.489
3.560
238,292
+0.05(+1.57%)
Jun 23, 2009
3.301
3.560
3.246
3.505
479,989
+0.24(+7.21%)
Jun 22, 2009
3.450
3.450
3.246
3.269
402,849
-0.20(-5.88%)
Jun 19, 2009
3.741
3.741
3.458
3.473
1,031,649
-0.19(-5.15%)
Jun 18, 2009
3.748
3.823
3.631
3.662
288,798
-0.10(-2.71%)
Jun 17, 2009
3.662
3.906
3.591
3.764
292,482
+0.10(+2.79%)
Jun 16, 2009
3.811
3.827
3.662
3.662
254,275
-0.13(-3.52%)
Jun 15, 2009
3.843
3.945
3.709
3.796
376,973
-0.18(-4.55%)
Jun 12, 2009
3.961
3.976
3.877
3.976
266,840
-0.03(-0.78%)
Jun 11, 2009
3.945
4.181
3.921
4.008
382,254
+0.06(+1.59%)
Jun 10, 2009
3.929
4.000
3.898
3.945
440,043
+0.05(+1.21%)
Jun 09, 2009
3.733
4.055
3.733
3.898
399,736
+0.18(+4.86%)
Jun 08, 2009
3.489
3.741
3.442
3.717
411,096
+0.11(+3.05%)
Jun 05, 2009
3.576
3.709
3.536
3.607
518,042
+0.12(+3.38%)
Jun 04, 2009
3.293
3.560
3.285
3.489
1,540,647
+0.29(+9.09%)
Jun 03, 2009
3.065
3.198
3.041
3.198
1,451,850
+0.11(+3.56%)
Jun 02, 2009
3.135
3.222
3.064
3.088
647,491
-0.06(-1.75%)
Jun 01, 2009
3.128
3.230
3.100
3.143
1,093,700
+0.10(+3.36%)
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%)
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
.