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, 2015
9.624
9.633
9.453
9.498
119,636
-0.08(-0.85%)
Jul 30, 2015
9.372
9.588
9.372
9.579
94,174
+0.18(+1.92%)
Jul 29, 2015
9.300
9.471
9.201
9.399
88,246
+0.08(+0.87%)
Jul 28, 2015
9.282
9.381
9.084
9.318
214,580
+0.02(+0.19%)
Jul 27, 2015
9.363
9.493
9.273
9.300
168,935
-0.11(-1.15%)
Jul 24, 2015
9.669
9.813
9.408
9.408
144,466
-0.31(-3.15%)
Jul 23, 2015
9.849
9.979
9.553
9.714
111,312
-0.06(-0.64%)
Jul 22, 2015
9.867
9.867
9.642
9.777
82,632
-0.15(-1.54%)
Jul 21, 2015
10.08
10.21
9.903
9.930
148,691
-0.15(-1.52%)
Jul 20, 2015
10.26
10.29
10.06
10.08
196,792
-0.21(-2.01%)
Jul 17, 2015
10.42
10.42
10.20
10.29
127,521
-0.09(-0.87%)
Jul 16, 2015
10.41
10.49
10.25
10.38
205,280
+0.00(+0.00%)
Jul 15, 2015
10.61
10.61
10.29
10.38
114,644
-0.19(-1.79%)
Jul 14, 2015
10.60
10.63
10.47
10.57
131,479
+0.02(+0.17%)
Jul 13, 2015
10.42
10.58
10.35
10.55
182,459
+0.14(+1.30%)
Jul 10, 2015
10.32
10.44
10.04
10.42
169,143
+0.23(+2.30%)
Jul 09, 2015
10.38
10.45
10.12
10.18
212,146
-0.09(-0.88%)
Jul 08, 2015
10.17
10.33
10.08
10.27
261,802
-0.03(-0.26%)
Jul 07, 2015
10.38
10.38
10.04
10.30
209,380
-0.12(-1.12%)
Jul 06, 2015
10.37
10.54
10.26
10.42
150,790
-0.03(-0.26%)
Jul 02, 2015
10.29
10.44
10.44
10.44
108,413
+0.16(+1.58%)
Jul 01, 2015
10.41
10.50
10.24
10.28
194,634
-0.03(-0.26%)
Jun 30, 2015
10.52
10.53
10.26
10.31
227,116
-0.14(-1.29%)
Jun 29, 2015
10.76
10.88
10.41
10.44
312,417
-0.54(-4.92%)
Jun 26, 2015
11.09
11.13
10.88
10.98
698,808
-0.14(-1.29%)
Jun 25, 2015
11.06
11.19
10.88
11.13
238,489
+0.15(+1.39%)
Jun 24, 2015
10.92
11.05
10.86
10.97
196,764
+0.04(+0.33%)
Jun 23, 2015
10.97
10.99
10.83
10.94
258,961
-0.04(-0.33%)
Jun 22, 2015
10.84
11.04
10.79
10.97
220,234
+0.16(+1.50%)
Jun 19, 2015
10.73
10.84
10.67
10.81
351,339
+0.12(+1.09%)
Jun 18, 2015
10.60
10.77
10.50
10.70
240,391
+0.15(+1.45%)
Jun 17, 2015
10.59
10.64
10.52
10.54
108,439
-0.03(-0.26%)
Jun 16, 2015
10.48
10.58
10.33
10.57
144,396
+0.03(+0.26%)
Jun 15, 2015
10.47
10.57
10.27
10.54
159,033
+0.02(+0.17%)
Jun 12, 2015
10.53
10.58
10.44
10.52
107,487
-0.05(-0.51%)
Jun 11, 2015
10.69
10.69
10.48
10.58
117,751
-0.04(-0.34%)
Jun 10, 2015
10.33
10.68
10.33
10.61
174,039
+0.36(+3.51%)
Jun 09, 2015
10.29
10.35
10.15
10.25
90,320
-0.05(-0.52%)
Jun 08, 2015
10.53
10.53
10.29
10.31
219,052
-0.27(-2.55%)
Jun 05, 2015
10.51
10.59
10.36
10.58
190,696
+0.04(+0.34%)
Jun 04, 2015
10.61
10.75
10.44
10.54
135,716
-0.06(-0.59%)
Jun 03, 2015
10.58
10.65
10.49
10.61
165,349
+0.11(+1.03%)
Jun 02, 2015
10.45
10.58
10.35
10.50
452,347
-0.02(-0.17%)
Jun 01, 2015
10.14
10.53
10.03
10.51
284,350
+0.48(+4.80%)
May 29, 2015
10.10
10.20
9.899
10.03
134,185
-0.08(-0.80%)
May 28, 2015
9.970
10.13
9.926
10.11
113,755
+0.14(+1.43%)
May 27, 2015
9.845
10.09
9.810
9.970
160,205
+0.14(+1.45%)
May 26, 2015
9.908
10.01
9.711
9.828
149,547
-0.15(-1.48%)
May 22, 2015
10.01
9.975
9.975
9.975
96,795
-0.06(-0.58%)
May 21, 2015
10.08
10.13
9.952
10.03
108,309
-0.04(-0.35%)
May 20, 2015
10.01
10.14
9.927
10.07
110,384
+0.07(+0.71%)
May 19, 2015
10.31
10.31
9.970
9.997
169,327
-0.29(-2.78%)
May 18, 2015
10.10
10.35
10.04
10.28
149,033
+0.17(+1.68%)
May 15, 2015
10.03
10.14
9.954
10.11
119,091
+0.09(+0.89%)
May 14, 2015
9.935
10.03
9.828
10.02
207,337
+0.19(+1.91%)
May 13, 2015
9.890
9.988
9.703
9.836
146,860
-0.02(-0.18%)
May 12, 2015
9.872
9.890
9.711
9.854
148,547
-0.05(-0.54%)
May 11, 2015
9.926
10.10
9.899
9.908
131,928
-0.05(-0.54%)
May 08, 2015
9.970
10.10
9.856
9.961
101,711
+0.10(+1.00%)
May 07, 2015
9.836
9.979
9.828
9.863
205,312
+0.04(+0.45%)
May 06, 2015
9.836
9.836
9.703
9.819
168,656
+0.04(+0.46%)
May 05, 2015
9.979
10.06
9.756
9.774
245,618
-0.21(-2.14%)
May 04, 2015
9.881
10.07
9.881
9.988
216,343
+0.12(+1.18%)
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
.