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 (%)
Aug 31, 2005
10.89
11.16
10.79
11.16
486,100
+0.27(+2.45%)
Aug 30, 2005
11.14
11.18
10.85
10.89
510,961
-0.31(-2.74%)
Aug 29, 2005
10.84
11.20
10.78
11.20
477,122
+0.37(+3.41%)
Aug 26, 2005
11.31
11.31
10.83
10.83
702,148
-0.46(-4.11%)
Aug 25, 2005
11.32
11.37
11.20
11.29
378,611
+0.02(+0.14%)
Aug 24, 2005
11.36
11.64
11.20
11.28
365,211
-0.04(-0.35%)
Aug 23, 2005
11.47
11.47
11.20
11.32
332,036
-0.12(-1.03%)
Aug 22, 2005
11.83
11.84
11.36
11.43
761,374
-0.31(-2.61%)
Aug 19, 2005
11.76
11.83
11.68
11.74
348,775
+0.02(+0.13%)
Aug 18, 2005
11.70
11.83
11.65
11.72
320,017
-0.06(-0.53%)
Aug 17, 2005
11.58
11.95
11.58
11.79
440,659
+0.24(+2.11%)
Aug 16, 2005
11.83
11.83
11.45
11.54
498,931
-0.28(-2.39%)
Aug 15, 2005
11.80
11.97
11.55
11.83
482,954
+0.07(+0.60%)
Aug 12, 2005
12.09
12.18
11.61
11.76
541,382
-0.39(-3.23%)
Aug 11, 2005
11.88
12.20
11.87
12.15
304,943
+0.25(+2.11%)
Aug 10, 2005
12.05
12.30
11.77
11.90
434,558
-0.20(-1.69%)
Aug 09, 2005
12.01
12.14
11.98
12.10
325,615
+0.10(+0.85%)
Aug 08, 2005
12.31
12.40
12.00
12.00
542,453
-0.30(-2.43%)
Aug 05, 2005
12.21
12.35
12.03
12.30
373,956
+0.02(+0.19%)
Aug 04, 2005
12.66
12.68
12.17
12.27
646,222
-0.48(-3.76%)
Aug 03, 2005
12.79
12.87
12.68
12.75
852,050
-0.05(-0.37%)
Aug 02, 2005
12.71
12.86
12.53
12.80
1,109,518
-0.24(-1.87%)
Aug 01, 2005
13.01
13.13
12.94
13.04
673,221
+0.00(+0.00%)
Jul 29, 2005
12.79
13.04
12.79
13.04
530,446
+0.13(+1.03%)
Jul 28, 2005
12.89
12.96
12.68
12.91
370,768
-0.02(-0.12%)
Jul 27, 2005
12.91
13.04
12.68
12.93
929,891
-0.02(-0.18%)
Jul 26, 2005
12.94
13.04
12.77
12.95
383,243
+0.03(+0.24%)
Jul 25, 2005
12.86
13.07
12.81
12.92
667,749
+0.02(+0.12%)
Jul 22, 2005
12.83
12.92
12.68
12.90
707,216
+0.10(+0.80%)
Jul 21, 2005
12.79
12.90
12.60
12.80
1,155,687
+0.02(+0.12%)
Jul 20, 2005
12.10
12.82
12.10
12.79
1,249,259
+0.50(+4.03%)
Jul 19, 2005
11.94
12.31
11.91
12.29
831,456
+0.39(+3.23%)
Jul 18, 2005
12.09
12.09
11.80
11.91
722,462
-0.22(-1.82%)
Jul 15, 2005
12.14
12.16
11.98
12.13
353,151
-0.04(-0.32%)
Jul 14, 2005
11.98
12.26
11.94
12.16
1,455,336
+0.22(+1.84%)
Jul 13, 2005
11.92
12.09
11.87
11.94
526,666
-0.13(-1.04%)
Jul 12, 2005
11.87
12.15
11.83
12.07
1,588,847
+0.04(+0.33%)
Jul 11, 2005
11.55
12.04
11.32
12.03
3,669,535
-0.22(-1.80%)
Jul 08, 2005
11.87
12.26
11.87
12.25
473,611
+0.37(+3.11%)
Jul 07, 2005
11.87
12.10
11.75
11.88
344,181
-0.18(-1.50%)
Jul 06, 2005
11.93
12.18
11.93
12.06
278,105
+0.08(+0.66%)
Jul 05, 2005
11.68
12.07
11.58
11.98
359,489
+0.32(+2.76%)
Jul 01, 2005
11.65
11.73
11.56
11.66
191,897
-0.01(-0.07%)
Jun 30, 2005
11.73
11.98
11.67
11.67
497,252
-0.16(-1.33%)
Jun 29, 2005
11.90
12.05
11.76
11.83
344,058
-0.12(-0.99%)
Jun 28, 2005
11.69
11.97
11.65
11.94
561,964
+0.31(+2.63%)
Jun 27, 2005
11.83
11.84
11.50
11.64
567,612
-0.31(-2.57%)
Jun 24, 2005
12.50
12.58
11.83
11.94
1,040,053
-0.62(-4.94%)
Jun 23, 2005
12.65
12.90
12.53
12.57
411,163
-0.10(-0.81%)
Jun 22, 2005
12.77
12.97
12.50
12.67
421,524
-0.04(-0.31%)
Jun 21, 2005
12.58
12.81
12.57
12.71
211,683
+0.11(+0.87%)
Jun 20, 2005
12.75
12.75
12.53
12.60
312,458
-0.14(-1.11%)
Jun 17, 2005
12.68
12.81
12.56
12.74
670,945
+0.13(+1.00%)
Jun 16, 2005
12.50
12.65
12.46
12.61
483,026
+0.04(+0.31%)
Jun 15, 2005
12.44
12.58
12.18
12.57
860,444
+0.20(+1.59%)
Jun 14, 2005
12.29
12.42
12.29
12.38
562,949
+0.06(+0.51%)
Jun 13, 2005
12.35
12.47
12.23
12.31
373,787
-0.08(-0.63%)
Jun 10, 2005
12.30
12.49
12.20
12.39
662,326
+0.10(+0.83%)
Jun 09, 2005
12.01
12.33
11.80
12.29
524,915
+0.30(+2.49%)
Jun 08, 2005
12.00
12.15
11.93
11.99
750,093
+0.05(+0.46%)
Jun 07, 2005
11.80
12.13
11.80
11.94
751,650
+0.16(+1.33%)
Jun 06, 2005
11.88
11.95
11.76
11.78
742,652
-0.17(-1.45%)
Jun 03, 2005
12.36
12.36
11.90
11.95
406,894
-0.31(-2.50%)
Jun 02, 2005
11.98
12.43
11.98
12.26
634,633
+0.12(+0.97%)
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
.