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, 2014
9.109
9.378
8.917
9.370
882,261
+0.38(+4.26%)
Jun 27, 2014
8.961
9.100
8.948
8.987
1,347,467
+0.36(+4.13%)
Jun 26, 2014
8.630
8.647
8.465
8.630
226,823
-0.02(-0.20%)
Jun 25, 2014
8.456
8.674
8.404
8.647
417,538
+0.12(+1.43%)
Jun 24, 2014
8.552
8.630
8.473
8.526
504,475
-0.07(-0.81%)
Jun 23, 2014
8.647
8.674
8.543
8.595
389,125
-0.05(-0.60%)
Jun 20, 2014
8.665
8.691
8.560
8.647
797,423
+0.04(+0.51%)
Jun 19, 2014
8.639
8.691
8.578
8.604
493,345
+0.03(+0.30%)
Jun 18, 2014
8.613
8.670
8.500
8.578
254,083
-0.05(-0.60%)
Jun 17, 2014
8.456
8.665
8.456
8.630
583,613
+0.13(+1.54%)
Jun 16, 2014
8.447
8.587
8.430
8.500
427,015
+0.01(+0.10%)
Jun 13, 2014
8.343
8.534
8.282
8.491
585,496
+0.19(+2.31%)
Jun 12, 2014
8.421
8.456
8.230
8.300
192,631
-0.11(-1.34%)
Jun 11, 2014
8.395
8.447
8.352
8.413
405,237
+0.00(+0.00%)
Jun 10, 2014
8.378
8.447
8.343
8.413
555,786
+0.13(+1.58%)
Jun 06, 2014
8.291
8.386
8.230
8.282
389,565
+0.06(+0.74%)
Jun 05, 2014
8.169
8.334
8.073
8.221
453,152
+0.05(+0.64%)
Jun 04, 2014
8.012
8.186
7.986
8.169
224,692
+0.12(+1.51%)
Jun 03, 2014
8.099
8.168
7.945
8.047
531,642
-0.06(-0.74%)
Jun 02, 2014
8.375
8.384
8.103
8.108
326,210
-0.27(-3.19%)
May 30, 2014
8.409
8.453
8.332
8.375
388,854
+0.00(+0.00%)
May 29, 2014
8.453
8.453
8.323
8.375
677,271
-0.01(-0.10%)
May 28, 2014
8.418
8.427
8.332
8.384
510,171
-0.07(-0.87%)
May 27, 2014
8.582
8.625
8.044
8.457
850,852
+0.36(+4.42%)
May 23, 2014
8.039
8.099
8.099
8.099
287,881
+0.08(+0.97%)
May 22, 2014
7.935
8.151
7.935
8.021
461,336
+0.07(+0.87%)
May 21, 2014
7.901
7.995
7.788
7.952
311,121
+0.11(+1.43%)
May 20, 2014
8.056
8.056
7.763
7.840
479,609
-0.22(-2.68%)
May 19, 2014
7.909
8.151
7.844
8.056
637,068
+0.09(+1.08%)
May 16, 2014
7.952
8.064
7.840
7.970
403,107
+0.03(+0.33%)
May 15, 2014
8.039
8.082
7.883
7.944
714,075
-0.13(-1.60%)
May 14, 2014
8.358
8.375
8.056
8.073
397,480
-0.34(-4.00%)
May 13, 2014
8.608
8.677
8.409
8.409
342,204
-0.22(-2.50%)
May 12, 2014
8.599
8.987
8.500
8.625
1,077,935
+0.07(+0.81%)
May 09, 2014
7.556
8.746
7.547
8.556
1,040,165
+0.22(+2.69%)
May 08, 2014
8.453
8.522
8.263
8.332
411,798
-0.13(-1.53%)
May 07, 2014
8.513
8.530
8.289
8.461
359,305
-0.03(-0.30%)
May 06, 2014
8.763
8.772
8.478
8.487
560,201
-0.33(-3.72%)
May 05, 2014
8.703
8.832
8.616
8.815
419,482
+0.04(+0.49%)
May 02, 2014
8.841
8.918
8.723
8.772
232,770
-0.08(-0.88%)
May 01, 2014
8.806
8.979
8.651
8.849
530,761
+0.03(+0.29%)
Apr 30, 2014
8.694
8.823
8.573
8.823
481,663
+0.10(+1.19%)
Apr 29, 2014
9.056
9.091
8.703
8.720
448,345
-0.28(-3.07%)
Apr 28, 2014
9.237
9.298
8.849
8.996
386,857
-0.21(-2.25%)
Apr 25, 2014
9.436
9.453
9.117
9.203
369,171
-0.30(-3.18%)
Apr 24, 2014
9.582
9.613
9.401
9.505
372,615
+0.01(+0.09%)
Apr 23, 2014
9.660
9.725
9.488
9.496
299,947
-0.22(-2.22%)
Apr 22, 2014
9.332
9.720
9.332
9.712
329,746
+0.38(+4.07%)
Apr 21, 2014
9.375
9.436
9.281
9.332
184,540
-0.03(-0.37%)
Apr 17, 2014
9.263
9.367
9.367
9.367
170,201
+0.10(+1.12%)
Apr 16, 2014
9.315
9.332
9.125
9.263
365,839
-0.03(-0.28%)
Apr 15, 2014
9.203
9.350
8.970
9.289
468,318
+0.09(+1.03%)
Apr 14, 2014
9.324
9.367
9.160
9.194
447,516
-0.07(-0.74%)
Apr 11, 2014
9.272
9.462
9.220
9.263
543,066
-0.10(-1.11%)
Apr 10, 2014
9.591
9.720
9.315
9.367
467,790
-0.26(-2.69%)
Apr 09, 2014
9.401
9.738
9.401
9.626
442,579
+0.29(+3.14%)
Apr 08, 2014
9.341
9.539
9.298
9.332
469,001
-0.03(-0.28%)
Apr 07, 2014
9.427
9.488
9.237
9.358
285,556
-0.09(-1.00%)
Apr 04, 2014
9.850
9.919
9.358
9.453
371,682
-0.31(-3.18%)
Apr 03, 2014
9.695
9.893
9.669
9.764
314,571
+0.07(+0.71%)
Apr 02, 2014
9.574
9.712
9.505
9.695
214,983
+0.11(+1.17%)
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
.