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, 2017
23.70
23.85
23.28
23.49
363,817
-0.23(-0.97%)
Jul 28, 2017
24.20
24.40
23.65
23.72
442,459
-0.65(-2.67%)
Jul 27, 2017
25.07
25.08
23.81
24.37
679,085
-0.51(-2.04%)
Jul 26, 2017
24.86
25.23
24.63
24.87
349,749
+0.18(+0.74%)
Jul 25, 2017
24.77
24.86
24.30
24.69
404,686
-0.06(-0.23%)
Jul 24, 2017
24.56
24.85
24.47
24.75
339,329
+0.19(+0.78%)
Jul 21, 2017
24.71
24.91
24.42
24.56
464,286
-0.13(-0.54%)
Jul 20, 2017
24.67
24.77
24.10
24.69
467,107
+0.08(+0.31%)
Jul 19, 2017
24.13
24.76
24.11
24.62
557,788
+0.66(+2.75%)
Jul 18, 2017
23.63
24.05
23.53
23.96
466,312
+0.15(+0.64%)
Jul 17, 2017
23.71
23.88
23.35
23.80
488,347
+0.01(+0.04%)
Jul 14, 2017
23.72
23.95
23.41
23.79
457,953
+0.10(+0.40%)
Jul 13, 2017
23.72
23.91
23.24
23.70
732,491
-0.03(-0.12%)
Jul 12, 2017
23.65
23.91
23.38
23.73
834,978
+0.35(+1.51%)
Jul 11, 2017
22.75
23.46
22.69
23.37
1,098,384
+0.73(+3.21%)
Jul 10, 2017
22.22
22.78
21.96
22.65
878,395
+0.46(+2.07%)
Jul 07, 2017
21.52
22.26
21.52
22.19
768,392
+0.81(+3.80%)
Jul 06, 2017
21.28
21.62
21.17
21.37
668,425
-0.02(-0.09%)
Jul 05, 2017
20.97
21.47
20.85
21.39
899,595
+0.56(+2.71%)
Jul 03, 2017
20.90
21.29
20.74
20.83
666,270
+0.09(+0.42%)
Jun 30, 2017
21.33
21.73
20.67
20.74
1,584,182
-0.48(-2.25%)
Jun 29, 2017
22.66
22.89
20.89
21.22
1,610,673
-1.64(-7.15%)
Jun 28, 2017
22.43
23.09
22.28
22.86
1,393,221
+0.52(+2.31%)
Jun 27, 2017
23.67
23.71
22.32
22.34
1,257,120
-1.40(-5.88%)
Jun 26, 2017
24.33
24.52
23.68
23.74
443,541
-0.37(-1.55%)
Jun 23, 2017
24.25
24.11
3,293,242
+0.31(+1.29%)
Jun 22, 2017
24.13
24.25
23.54
23.80
422,935
-0.41(-1.70%)
Jun 21, 2017
23.95
24.64
23.94
24.21
468,180
+0.31(+1.28%)
Jun 20, 2017
24.42
24.68
23.81
23.91
565,573
-0.46(-1.88%)
Jun 19, 2017
24.08
24.71
24.01
24.37
733,970
+0.64(+2.70%)
Jun 16, 2017
23.68
24.41
23.45
23.73
1,223,526
-0.14(-0.60%)
Jun 15, 2017
23.91
24.28
23.28
23.87
1,027,271
-0.64(-2.61%)
Jun 14, 2017
25.69
25.94
24.06
24.51
736,739
-1.17(-4.54%)
Jun 13, 2017
25.62
26.44
25.31
25.68
620,409
+0.33(+1.28%)
Jun 12, 2017
25.28
25.63
24.17
25.35
1,289,885
-0.52(-2.00%)
Jun 09, 2017
28.47
28.91
25.46
25.87
1,459,280
-2.44(-8.61%)
Jun 08, 2017
27.64
28.35
27.45
28.31
565,852
+0.75(+2.71%)
Jun 07, 2017
27.33
27.73
27.24
27.56
506,304
+0.27(+0.98%)
Jun 06, 2017
27.15
27.91
26.97
27.29
422,198
+0.07(+0.25%)
Jun 05, 2017
26.98
27.59
26.82
27.23
443,349
+0.32(+1.17%)
Jun 02, 2017
26.77
27.24
26.48
26.91
467,485
+0.14(+0.54%)
Jun 01, 2017
26.50
26.78
26.10
26.77
369,636
+0.42(+1.60%)
May 31, 2017
26.37
26.60
25.85
26.35
624,699
+0.05(+0.18%)
May 30, 2017
26.44
26.58
25.97
26.30
421,271
-0.11(-0.43%)
May 26, 2017
26.05
26.44
25.82
26.41
474,546
+0.35(+1.35%)
May 25, 2017
26.13
26.24
25.87
26.06
448,707
+0.06(+0.22%)
May 24, 2017
26.48
26.63
25.86
26.00
411,761
-0.28(-1.05%)
May 23, 2017
26.38
26.52
25.74
26.28
353,426
+0.05(+0.18%)
May 22, 2017
25.96
26.29
25.51
26.23
468,060
+0.47(+1.81%)
May 19, 2017
26.30
26.67
25.67
25.77
971,108
-0.29(-1.10%)
May 18, 2017
25.40
26.16
24.21
26.05
1,204,288
+0.60(+2.36%)
May 17, 2017
27.06
27.19
25.40
25.45
1,021,322
-2.01(-7.32%)
May 16, 2017
27.22
27.64
26.98
27.46
588,941
+0.46(+1.69%)
May 15, 2017
26.62
27.32
26.59
27.00
534,413
+0.62(+2.35%)
May 12, 2017
26.30
26.68
26.00
26.38
449,528
+0.04(+0.14%)
May 11, 2017
26.35
26.58
26.04
26.35
577,295
-0.06(-0.22%)
May 10, 2017
25.53
26.62
25.32
26.40
1,251,973
+0.99(+3.90%)
May 09, 2017
24.62
25.81
24.40
25.41
902,655
+0.71(+2.89%)
May 08, 2017
24.90
25.20
24.65
24.70
570,243
-0.36(-1.44%)
May 05, 2017
25.22
25.35
24.65
25.06
515,302
-0.06(-0.23%)
May 04, 2017
25.09
25.20
24.82
25.12
477,221
+0.08(+0.30%)
May 03, 2017
24.62
25.14
24.19
25.04
1,167,404
+0.19(+0.77%)
May 02, 2017
25.87
25.92
24.71
24.85
1,253,221
-0.94(-3.66%)
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
.