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 30, 2004
10.83
11.48
10.82
11.32
1,091,319
+0.41(+3.74%)
Jul 29, 2004
10.73
11.14
10.61
10.92
2,531,948
+0.29(+2.74%)
Jul 28, 2004
11.48
11.48
10.47
10.62
3,670,733
-1.31(-10.99%)
Jul 27, 2004
11.47
11.95
11.29
11.94
914,565
+0.47(+4.11%)
Jul 26, 2004
11.54
12.14
11.34
11.47
881,861
-0.08(-0.68%)
Jul 23, 2004
11.91
12.16
11.50
11.54
923,982
-0.43(-3.61%)
Jul 22, 2004
11.94
12.20
11.54
11.98
1,276,726
-0.01(-0.07%)
Jul 21, 2004
13.08
13.12
11.98
11.98
616,921
-0.90(-7.01%)
Jul 20, 2004
12.49
12.93
12.42
12.89
525,553
+0.47(+3.80%)
Jul 19, 2004
12.34
12.61
12.13
12.42
603,305
+0.11(+0.86%)
Jul 16, 2004
12.57
12.67
12.14
12.31
743,410
-0.11(-0.89%)
Jul 15, 2004
12.57
12.76
12.35
12.42
866,336
-0.07(-0.60%)
Jul 14, 2004
13.07
13.07
12.45
12.49
1,438,592
-0.89(-6.64%)
Jul 13, 2004
13.62
13.79
13.36
13.38
561,439
-0.17(-1.28%)
Jul 12, 2004
13.87
13.87
13.19
13.56
1,382,728
-0.57(-4.06%)
Jul 09, 2004
13.90
14.26
13.86
14.13
985,445
+0.39(+2.80%)
Jul 08, 2004
13.56
14.04
13.50
13.74
767,970
+0.13(+0.98%)
Jul 07, 2004
13.59
14.05
13.59
13.61
491,322
+0.03(+0.23%)
Jul 06, 2004
14.27
14.32
13.41
13.58
773,951
-0.92(-6.34%)
Jul 02, 2004
14.68
14.72
14.17
14.50
375,522
-0.21(-1.44%)
Jul 01, 2004
15.83
15.83
14.71
14.71
789,730
-1.12(-7.10%)
Jun 30, 2004
15.52
15.83
15.30
15.83
605,468
+0.38(+2.44%)
Jun 29, 2004
15.17
15.51
15.04
15.46
892,678
+0.32(+2.13%)
Jun 28, 2004
15.54
15.68
15.10
15.14
1,479,949
+0.20(+1.31%)
Jun 25, 2004
14.31
15.03
14.08
14.94
1,282,835
+0.79(+5.61%)
Jun 24, 2004
14.62
14.69
14.15
14.15
573,273
-0.39(-2.70%)
Jun 23, 2004
14.34
14.65
14.00
14.54
532,680
+0.27(+1.87%)
Jun 22, 2004
13.63
14.27
13.56
14.27
570,601
+0.66(+4.85%)
Jun 21, 2004
13.81
13.97
13.60
13.61
312,660
-0.05(-0.35%)
Jun 18, 2004
13.61
14.00
13.41
13.66
727,249
-0.02(-0.17%)
Jun 17, 2004
14.15
14.15
13.54
13.68
827,270
-0.50(-3.49%)
Jun 16, 2004
14.40
14.43
14.07
14.18
417,389
-0.19(-1.31%)
Jun 15, 2004
14.31
14.44
14.17
14.37
473,889
+0.34(+2.41%)
Jun 14, 2004
14.43
14.49
13.84
14.03
1,139,930
-0.58(-3.98%)
Jun 10, 2004
14.95
15.10
14.47
14.61
550,113
-0.10(-0.69%)
Jun 09, 2004
14.95
15.14
14.60
14.71
844,194
-0.38(-2.55%)
Jun 08, 2004
15.41
15.42
14.91
15.10
387,611
-0.31(-1.99%)
Jun 07, 2004
14.99
15.40
14.89
15.40
402,245
+0.54(+3.65%)
Jun 04, 2004
14.85
14.95
14.59
14.86
830,578
+0.44(+3.05%)
Jun 03, 2004
15.01
15.03
14.42
14.42
741,374
-0.83(-5.41%)
Jun 02, 2004
15.68
15.79
14.89
15.25
1,600,712
-0.83(-5.18%)
Jun 01, 2004
15.92
16.24
15.65
16.08
799,910
-0.13(-0.78%)
May 28, 2004
15.78
16.27
15.61
16.20
1,423,322
+0.48(+3.05%)
May 27, 2004
15.15
15.76
15.14
15.72
1,935,514
+0.61(+4.06%)
May 26, 2004
14.89
15.21
14.54
15.11
711,851
+0.22(+1.48%)
May 25, 2004
14.15
14.90
14.04
14.89
986,463
+0.69(+4.87%)
May 24, 2004
14.15
14.27
13.95
14.20
937,343
+0.34(+2.44%)
May 21, 2004
13.80
14.06
13.61
13.86
755,245
+0.28(+2.08%)
May 20, 2004
13.48
13.83
13.34
13.58
959,867
+0.09(+0.64%)
May 19, 2004
14.07
14.46
13.39
13.49
1,330,300
+0.26(+1.96%)
May 18, 2004
13.23
13.36
13.04
13.23
584,471
+0.26(+2.00%)
May 17, 2004
12.70
13.15
12.54
12.97
878,553
-0.02(-0.12%)
May 14, 2004
13.49
13.71
12.89
12.99
1,024,384
-0.31(-2.31%)
May 13, 2004
13.63
13.75
13.12
13.30
920,037
-0.41(-2.98%)
May 12, 2004
13.95
14.04
12.98
13.71
1,288,943
-0.25(-1.80%)
May 11, 2004
13.44
13.96
13.30
13.96
1,154,818
+0.85(+6.47%)
May 10, 2004
13.25
13.59
12.98
13.11
1,125,805
-0.24(-1.82%)
May 07, 2004
13.29
13.90
13.25
13.35
1,224,171
-0.02(-0.12%)
May 06, 2004
13.60
13.71
13.15
13.37
641,862
-0.16(-1.16%)
May 05, 2004
13.30
13.91
13.30
13.52
1,213,736
+0.24(+1.77%)
May 04, 2004
12.97
13.46
12.93
13.29
1,176,833
+0.32(+2.48%)
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
.