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 (%)
Jul 31, 2003
14.95
15.39
14.80
15.13
1,491,275
+0.42(+2.83%)
Jul 30, 2003
15.14
15.24
14.48
14.71
2,126,139
-1.64(-10.04%)
Jul 29, 2003
16.89
17.41
15.58
16.35
2,090,762
-0.46(-2.76%)
Jul 28, 2003
15.32
17.38
15.20
16.82
1,530,341
+1.46(+9.52%)
Jul 25, 2003
15.10
15.51
14.82
15.36
1,924,443
+0.33(+2.20%)
Jul 24, 2003
15.72
16.38
14.99
15.03
3,211,732
+0.73(+5.11%)
Jul 23, 2003
13.14
14.54
13.13
14.29
1,869,724
+1.14(+8.66%)
Jul 22, 2003
13.12
13.22
13.01
13.15
1,104,808
+0.26(+2.01%)
Jul 21, 2003
13.01
13.24
12.77
12.90
744,301
-0.22(-1.68%)
Jul 18, 2003
13.09
13.34
12.81
13.12
1,353,969
+0.03(+0.24%)
Jul 17, 2003
13.42
13.43
12.99
13.08
1,108,117
-0.67(-4.86%)
Jul 16, 2003
14.34
14.77
13.43
13.75
2,433,709
-0.36(-2.56%)
Jul 15, 2003
14.09
14.54
13.69
14.11
2,469,085
+0.22(+1.58%)
Jul 14, 2003
12.47
14.76
12.45
13.89
3,493,215
+1.85(+15.33%)
Jul 11, 2003
11.94
12.08
11.65
12.05
704,598
+0.08(+0.66%)
Jul 10, 2003
12.46
12.54
11.91
11.97
2,157,061
-0.20(-1.68%)
Jul 09, 2003
11.51
12.42
11.50
12.17
2,408,894
+0.62(+5.37%)
Jul 08, 2003
10.47
11.69
10.46
11.55
2,095,725
+1.01(+9.62%)
Jul 07, 2003
9.548
10.54
9.540
10.54
1,266,801
+1.11(+11.75%)
Jul 03, 2003
9.548
9.658
9.375
9.430
399,191
-0.31(-3.15%)
Jul 02, 2003
9.053
9.744
9.053
9.737
1,387,691
+0.63(+6.90%)
Jul 01, 2003
8.833
9.131
8.605
9.108
928,308
+0.20(+2.20%)
Jun 30, 2003
9.076
9.155
8.856
8.911
536,624
-0.06(-0.61%)
Jun 27, 2003
8.880
9.320
8.880
8.966
423,115
+0.05(+0.53%)
Jun 26, 2003
8.581
9.076
8.518
8.919
665,913
+0.39(+4.61%)
Jun 25, 2003
8.408
8.684
8.330
8.526
538,151
+0.13(+1.59%)
Jun 24, 2003
8.487
8.636
8.298
8.393
277,283
-0.09(-1.11%)
Jun 23, 2003
8.684
8.762
8.456
8.487
681,565
-0.27(-3.05%)
Jun 20, 2003
9.037
9.124
8.636
8.754
625,320
-0.25(-2.79%)
Jun 19, 2003
9.108
9.399
8.959
9.006
1,349,133
-0.06(-0.69%)
Jun 18, 2003
8.621
9.108
8.511
9.069
708,670
+0.39(+4.43%)
Jun 17, 2003
8.526
8.684
8.361
8.684
627,737
+0.20(+2.31%)
Jun 16, 2003
8.495
8.684
8.298
8.487
964,321
+0.00(+0.00%)
Jun 13, 2003
8.762
9.100
8.416
8.487
835,923
-0.43(-4.77%)
Jun 12, 2003
8.605
9.037
8.605
8.912
760,971
+0.24(+2.82%)
Jun 11, 2003
8.794
8.801
8.385
8.668
916,219
-0.16(-1.78%)
Jun 10, 2003
9.014
9.037
8.558
8.825
1,828,749
-0.23(-2.52%)
Jun 09, 2003
9.807
9.799
9.014
9.053
780,810
-0.75(-7.69%)
Jun 06, 2003
10.26
10.49
9.524
9.807
1,214,627
-0.14(-1.42%)
Jun 05, 2003
9.839
10.10
9.627
9.949
1,830,276
+0.09(+0.96%)
Jun 04, 2003
9.399
9.925
9.296
9.854
1,026,675
+0.52(+5.56%)
Jun 03, 2003
9.234
9.501
9.014
9.336
931,490
+0.04(+0.42%)
Jun 02, 2003
9.430
9.603
9.241
9.296
1,176,833
-0.06(-0.59%)
May 30, 2003
8.896
9.367
8.864
9.351
1,234,733
+0.57(+6.44%)
May 29, 2003
8.330
8.872
8.330
8.786
745,064
+0.41(+4.88%)
May 28, 2003
8.479
8.707
8.314
8.377
811,236
-0.01(-0.09%)
May 27, 2003
7.819
8.471
7.756
8.385
876,135
+0.57(+7.24%)
May 23, 2003
7.937
7.937
7.788
7.819
353,889
-0.10(-1.29%)
May 22, 2003
7.788
8.016
7.788
7.921
441,439
+0.14(+1.82%)
May 21, 2003
7.740
7.890
7.662
7.780
542,351
+0.01(+0.10%)
May 20, 2003
7.693
7.906
7.630
7.772
912,147
+0.11(+1.44%)
May 19, 2003
7.803
8.016
7.630
7.662
1,376,747
-0.31(-3.94%)
May 16, 2003
7.961
8.149
7.780
7.976
1,417,850
-0.03(-0.39%)
May 15, 2003
7.992
8.039
7.874
8.008
571,746
+0.02(+0.30%)
May 14, 2003
7.906
8.188
7.764
7.984
604,577
+0.08(+0.99%)
May 13, 2003
7.992
8.094
7.858
7.906
649,879
-0.16(-1.95%)
May 12, 2003
7.355
8.228
7.308
8.063
1,300,268
+0.70(+9.50%)
May 09, 2003
7.190
7.379
7.135
7.363
615,012
+0.34(+4.81%)
May 08, 2003
7.151
7.261
6.978
7.025
930,090
-0.20(-2.72%)
May 07, 2003
7.222
7.583
7.096
7.222
1,466,460
+0.03(+0.44%)
May 06, 2003
6.821
7.387
6.735
7.190
1,427,394
+0.46(+6.77%)
May 05, 2003
6.719
6.986
6.570
6.735
1,440,119
+0.06(+0.82%)
May 02, 2003
6.554
6.837
6.530
6.680
994,225
+0.09(+1.31%)
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
.