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, 2008
6.185
6.350
6.114
6.137
930,641
-0.15(-2.38%)
Jul 30, 2008
6.098
6.334
6.098
6.287
1,068,929
+0.04(+0.63%)
Jul 29, 2008
6.247
6.334
6.098
6.247
1,059,557
+0.18(+2.98%)
Jul 28, 2008
6.350
6.428
6.012
6.067
929,937
-0.31(-4.93%)
Jul 25, 2008
6.507
6.680
6.334
6.381
722,884
-0.05(-0.73%)
Jul 24, 2008
6.915
6.915
6.389
6.428
1,005,896
-0.45(-6.51%)
Jul 23, 2008
6.774
7.018
6.774
6.876
1,282,317
+0.09(+1.27%)
Jul 22, 2008
6.680
6.931
6.601
6.790
1,229,905
+0.06(+0.93%)
Jul 21, 2008
6.829
6.939
6.695
6.727
633,919
-0.07(-1.04%)
Jul 18, 2008
6.790
6.931
6.687
6.797
660,304
-0.04(-0.57%)
Jul 17, 2008
6.475
6.876
6.475
6.837
1,158,892
+0.38(+5.84%)
Jul 16, 2008
6.279
6.499
6.130
6.460
747,113
+0.20(+3.27%)
Jul 15, 2008
6.004
6.357
5.949
6.255
945,531
+0.22(+3.65%)
Jul 14, 2008
6.452
6.467
6.035
6.035
1,078,213
-0.34(-5.30%)
Jul 11, 2008
6.295
6.452
6.185
6.373
893,912
+0.00(+0.00%)
Jul 10, 2008
6.200
6.436
6.200
6.373
646,842
+0.17(+2.66%)
Jul 09, 2008
6.640
6.640
6.185
6.208
759,831
-0.44(-6.62%)
Jul 08, 2008
6.491
6.664
6.389
6.648
755,503
+0.18(+2.79%)
Jul 07, 2008
6.334
6.538
6.334
6.467
1,241,012
+0.17(+2.62%)
Jul 04, 2008
6.460
6.499
6.263
6.302
808,195
+0.00(+0.00%)
Jul 03, 2008
6.460
6.499
6.263
6.302
808,195
-0.13(-1.96%)
Jul 02, 2008
6.632
6.735
6.412
6.428
1,250,198
-0.21(-3.20%)
Jul 01, 2008
6.420
6.648
6.420
6.640
1,213,175
+0.14(+2.18%)
Jun 30, 2008
6.703
6.884
6.444
6.499
1,644,570
-0.21(-3.16%)
Jun 27, 2008
6.923
7.010
6.680
6.711
1,800,906
-0.24(-3.50%)
Jun 26, 2008
7.230
7.293
6.908
6.955
1,355,441
-0.38(-5.14%)
Jun 25, 2008
7.096
7.387
7.096
7.332
1,586,649
+0.24(+3.44%)
Jun 24, 2008
7.277
7.418
7.088
7.088
1,025,186
-0.20(-2.80%)
Jun 23, 2008
7.536
7.630
7.293
7.293
430,193
-0.21(-2.83%)
Jun 20, 2008
7.685
7.717
7.387
7.505
1,010,333
-0.23(-2.95%)
Jun 19, 2008
7.520
7.756
7.387
7.733
527,835
+0.21(+2.82%)
Jun 18, 2008
7.638
7.733
7.481
7.520
413,752
-0.14(-1.85%)
Jun 17, 2008
7.796
7.851
7.646
7.662
443,461
-0.13(-1.61%)
Jun 16, 2008
7.528
7.788
7.528
7.788
588,812
+0.23(+3.01%)
Jun 13, 2008
7.497
7.646
7.442
7.560
466,511
+0.14(+1.91%)
Jun 12, 2008
7.418
7.560
7.371
7.418
608,903
+0.07(+0.96%)
Jun 11, 2008
7.489
7.599
7.308
7.348
1,482,784
-0.17(-2.30%)
Jun 10, 2008
7.560
7.615
7.458
7.520
975,540
-0.02(-0.31%)
Jun 09, 2008
7.756
7.788
7.426
7.544
880,786
-0.19(-2.44%)
Jun 06, 2008
7.882
7.929
7.717
7.733
627,754
-0.24(-3.05%)
Jun 05, 2008
7.827
8.039
7.796
7.976
759,272
+0.07(+0.89%)
Jun 04, 2008
7.646
7.953
7.646
7.906
610,065
+0.21(+2.76%)
Jun 03, 2008
7.788
7.858
7.638
7.693
644,740
-0.08(-1.01%)
Jun 02, 2008
7.968
8.039
7.638
7.772
570,059
-0.24(-2.94%)
May 30, 2008
7.913
8.071
7.866
8.008
763,082
+0.13(+1.60%)
May 29, 2008
7.866
7.961
7.811
7.882
855,685
-0.01(-0.10%)
May 28, 2008
8.047
8.110
7.803
7.890
519,522
-0.11(-1.38%)
May 27, 2008
7.796
8.094
7.796
8.000
531,527
+0.23(+2.93%)
May 26, 2008
7.827
7.945
7.670
7.772
412,148
+0.00(+0.00%)
May 23, 2008
7.827
7.945
7.670
7.772
412,148
-0.12(-1.49%)
May 22, 2008
7.717
8.063
7.717
7.890
809,472
+0.14(+1.83%)
May 21, 2008
7.748
7.976
7.701
7.748
830,952
-0.02(-0.20%)
May 20, 2008
7.913
7.961
7.717
7.764
1,013,359
-0.20(-2.56%)
May 19, 2008
7.843
8.196
7.780
7.968
1,157,078
+0.11(+1.40%)
May 16, 2008
8.149
8.149
7.780
7.858
981,724
-0.25(-3.10%)
May 15, 2008
7.921
8.141
7.921
8.110
764,029
+0.17(+2.08%)
May 14, 2008
7.984
8.031
7.913
7.945
1,347,541
-0.02(-0.20%)
May 13, 2008
7.898
8.078
7.866
7.961
1,346,700
+0.06(+0.70%)
May 12, 2008
7.906
7.937
7.748
7.906
1,588,530
+0.03(+0.40%)
May 09, 2008
8.094
8.393
7.803
7.874
2,952,801
-0.82(-9.40%)
May 08, 2008
8.408
8.880
8.401
8.691
1,312,958
+0.05(+0.55%)
May 07, 2008
8.762
8.982
8.621
8.644
760,667
-0.13(-1.43%)
May 06, 2008
8.408
8.809
8.408
8.770
697,766
+0.29(+3.43%)
May 05, 2008
8.369
8.542
8.369
8.479
594,680
+0.08(+0.94%)
May 02, 2008
8.629
8.640
8.259
8.401
801,670
-0.24(-2.73%)
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
.