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 29, 2016
12.34
12.34
11.61
11.72
641,021
-0.39(-3.24%)
Jul 28, 2016
11.97
12.24
11.93
12.11
274,928
-0.01(-0.08%)
Jul 27, 2016
12.11
12.13
11.94
12.12
335,734
+0.06(+0.47%)
Jul 26, 2016
11.79
12.10
11.79
12.06
215,326
+0.24(+2.06%)
Jul 25, 2016
11.68
11.85
11.68
11.82
218,539
+0.05(+0.40%)
Jul 22, 2016
11.76
11.78
11.68
11.77
172,887
-0.03(-0.24%)
Jul 21, 2016
11.83
11.90
11.76
11.80
259,618
-0.04(-0.32%)
Jul 20, 2016
11.47
11.88
11.44
11.84
360,941
+0.43(+3.77%)
Jul 19, 2016
11.38
11.61
11.30
11.41
520,369
+0.03(+0.25%)
Jul 18, 2016
11.37
11.51
11.32
11.38
335,746
+0.06(+0.50%)
Jul 15, 2016
11.37
11.37
11.22
11.32
371,422
+0.02(+0.17%)
Jul 14, 2016
11.45
11.49
11.30
11.31
311,995
-0.01(-0.08%)
Jul 13, 2016
11.39
11.41
11.25
11.32
413,355
-0.05(-0.41%)
Jul 12, 2016
11.07
11.40
11.04
11.36
305,660
+0.34(+3.05%)
Jul 11, 2016
10.84
11.05
10.83
11.03
339,242
+0.22(+2.08%)
Jul 08, 2016
10.55
10.82
10.43
10.80
220,477
+0.37(+3.59%)
Jul 07, 2016
10.36
10.53
10.23
10.43
341,729
+0.09(+0.90%)
Jul 05, 2016
10.34
10.46
10.21
10.33
209,499
-0.15(-1.43%)
Jul 01, 2016
10.17
10.48
10.48
10.48
337,479
-0.01(-0.09%)
Jun 30, 2016
10.36
10.73
10.25
10.49
834,532
+0.24(+2.37%)
Jun 29, 2016
10.36
10.36
10.17
10.25
356,506
+0.04(+0.37%)
Jun 28, 2016
10.25
10.42
10.17
10.21
316,950
+0.07(+0.74%)
Jun 27, 2016
10.53
10.59
10.10
10.14
460,927
-0.50(-4.66%)
Jun 24, 2016
10.63
10.93
10.60
10.63
544,380
-0.50(-4.45%)
Jun 23, 2016
11.02
11.20
10.92
11.13
297,756
+0.25(+2.32%)
Jun 22, 2016
10.95
11.06
10.88
10.88
104,868
-0.08(-0.77%)
Jun 21, 2016
10.88
10.98
10.82
10.96
166,903
+0.08(+0.77%)
Jun 20, 2016
10.89
11.16
10.81
10.88
141,876
+0.11(+1.04%)
Jun 17, 2016
10.80
10.85
10.65
10.76
588,799
-0.07(-0.60%)
Jun 16, 2016
10.65
10.85
10.56
10.83
346,832
+0.07(+0.70%)
Jun 15, 2016
10.90
10.90
10.74
10.75
311,428
-0.07(-0.69%)
Jun 14, 2016
10.73
10.91
10.63
10.83
381,849
+0.07(+0.70%)
Jun 13, 2016
10.72
10.90
10.72
10.75
244,176
-0.09(-0.86%)
Jun 10, 2016
10.82
10.90
10.41
10.85
255,660
-0.13(-1.19%)
Jun 09, 2016
10.86
10.99
10.78
10.98
171,991
+0.07(+0.69%)
Jun 08, 2016
10.89
10.92
10.77
10.90
154,910
+0.01(+0.09%)
Jun 07, 2016
10.89
10.97
10.71
10.89
347,098
+0.00(+0.00%)
Jun 06, 2016
10.83
10.91
10.62
10.89
388,486
+0.12(+1.08%)
Jun 03, 2016
10.95
10.95
10.68
10.78
600,848
-0.13(-1.16%)
Jun 02, 2016
10.58
10.91
10.30
10.90
543,248
+0.37(+3.55%)
Jun 01, 2016
10.03
10.53
10.03
10.53
671,720
+0.36(+3.49%)
May 31, 2016
10.19
10.29
10.05
10.17
442,364
-0.06(-0.54%)
May 27, 2016
10.11
10.23
10.23
10.23
227,486
+0.17(+1.66%)
May 26, 2016
9.934
10.07
9.850
10.06
273,270
+0.18(+1.78%)
May 25, 2016
9.813
9.897
9.683
9.887
382,433
+0.14(+1.43%)
May 24, 2016
9.461
9.748
9.461
9.748
231,507
+0.35(+3.75%)
May 23, 2016
9.341
9.489
9.267
9.396
244,498
+0.10(+1.10%)
May 20, 2016
8.998
9.327
8.970
9.294
357,000
+0.41(+4.59%)
May 19, 2016
8.775
8.924
8.734
8.887
592,303
+0.07(+0.84%)
May 18, 2016
8.460
8.812
8.460
8.812
332,763
+0.32(+3.82%)
May 17, 2016
8.572
8.673
8.331
8.488
344,946
-0.06(-0.76%)
May 16, 2016
8.572
8.683
8.572
8.553
261,597
+0.00(+0.00%)
May 13, 2016
8.562
8.636
8.479
8.553
170,562
-0.03(-0.32%)
May 12, 2016
8.572
8.738
8.395
8.581
433,589
+0.00(+0.00%)
May 11, 2016
8.748
8.771
8.572
8.581
280,230
-0.19(-2.22%)
May 10, 2016
8.655
8.785
8.572
8.775
253,702
+0.12(+1.39%)
May 09, 2016
8.646
8.873
8.581
8.655
237,745
+0.01(+0.11%)
May 06, 2016
8.673
8.720
8.553
8.646
236,575
-0.09(-1.06%)
May 05, 2016
8.933
8.933
8.729
8.738
187,727
-0.13(-1.46%)
May 04, 2016
9.081
9.248
8.850
8.868
327,538
-0.31(-3.33%)
May 03, 2016
8.673
9.211
8.673
9.174
480,589
+0.39(+4.43%)
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
.