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, 2007
11.15
11.17
10.99
11.12
1,054,373
+0.17(+1.51%)
Aug 30, 2007
10.92
11.21
10.72
10.95
872,802
-0.06(-0.50%)
Aug 29, 2007
10.74
11.06
10.69
11.01
872,989
+0.39(+3.62%)
Aug 28, 2007
11.02
11.05
10.60
10.62
839,970
-0.51(-4.59%)
Aug 27, 2007
11.41
11.44
11.13
11.14
747,672
-0.27(-2.34%)
Aug 24, 2007
11.30
11.43
11.20
11.40
593,086
+0.13(+1.19%)
Aug 23, 2007
11.60
11.60
11.21
11.27
955,282
-0.25(-2.18%)
Aug 22, 2007
11.32
11.68
11.31
11.52
1,004,459
+0.30(+2.66%)
Aug 21, 2007
11.26
11.54
11.15
11.22
1,275,269
-0.10(-0.90%)
Aug 20, 2007
11.32
11.45
11.14
11.32
1,123,503
+0.05(+0.49%)
Aug 17, 2007
11.59
12.00
11.14
11.27
1,617,614
+0.13(+1.13%)
Aug 16, 2007
11.10
11.36
10.88
11.14
2,064,833
+0.03(+0.28%)
Aug 15, 2007
11.12
11.32
11.06
11.11
2,804,409
-0.06(-0.56%)
Aug 14, 2007
11.60
11.65
11.14
11.17
2,100,546
-0.35(-3.07%)
Aug 13, 2007
11.58
12.00
11.18
11.53
3,144,903
+0.08(+0.69%)
Aug 10, 2007
10.71
11.73
9.839
11.45
4,442,489
-0.95(-7.67%)
Aug 09, 2007
11.88
12.64
11.78
12.40
4,044,401
+0.43(+3.61%)
Aug 08, 2007
12.68
12.75
11.79
11.97
3,052,055
-0.65(-5.17%)
Aug 07, 2007
12.67
12.82
12.33
12.62
1,677,860
-0.14(-1.11%)
Aug 06, 2007
12.96
12.96
12.44
12.76
1,688,042
-0.09(-0.67%)
Aug 03, 2007
12.96
13.59
12.85
12.85
1,358,261
-0.67(-4.94%)
Aug 02, 2007
13.77
13.93
13.29
13.52
1,178,823
-0.12(-0.86%)
Aug 01, 2007
13.73
14.00
13.36
13.63
1,519,224
-0.17(-1.25%)
Jul 31, 2007
14.26
14.50
13.80
13.81
1,090,881
-0.27(-1.90%)
Jul 30, 2007
13.85
14.17
13.74
14.07
1,153,774
+0.21(+1.53%)
Jul 27, 2007
14.23
14.41
13.85
13.86
1,120,146
-0.36(-2.54%)
Jul 26, 2007
14.55
14.73
13.93
14.22
2,270,218
-0.59(-3.98%)
Jul 25, 2007
15.05
15.10
14.53
14.81
1,719,620
-0.15(-1.00%)
Jul 24, 2007
15.28
15.36
14.95
14.96
1,514,633
-0.48(-3.10%)
Jul 23, 2007
15.46
15.61
15.23
15.44
866,494
+0.10(+0.67%)
Jul 20, 2007
15.65
15.65
15.27
15.34
1,679,536
-0.35(-2.20%)
Jul 19, 2007
15.00
15.78
14.94
15.69
2,472,839
+0.85(+5.72%)
Jul 18, 2007
14.84
14.88
14.59
14.84
1,450,952
-0.14(-0.94%)
Jul 17, 2007
14.14
14.99
14.13
14.98
2,719,554
+0.84(+5.95%)
Jul 16, 2007
14.08
14.27
13.94
14.14
1,648,147
+0.16(+1.12%)
Jul 13, 2007
14.16
14.29
13.95
13.98
889,870
-0.18(-1.28%)
Jul 12, 2007
14.06
14.25
13.96
14.16
1,019,708
+0.23(+1.64%)
Jul 11, 2007
13.79
13.96
13.77
13.93
1,621,011
+0.11(+0.80%)
Jul 10, 2007
14.15
14.26
13.78
13.82
1,960,758
-0.31(-2.22%)
Jul 09, 2007
14.32
14.32
14.11
14.14
1,809,840
-0.09(-0.66%)
Jul 06, 2007
14.33
14.41
14.22
14.23
873,456
-0.05(-0.33%)
Jul 05, 2007
14.45
14.45
14.16
14.28
1,001,335
-0.09(-0.60%)
Jul 03, 2007
14.38
14.45
14.24
14.37
656,849
+0.09(+0.61%)
Jul 02, 2007
14.42
14.42
14.22
14.28
1,888,590
+0.02(+0.11%)
Jun 29, 2007
14.62
14.66
14.22
14.26
1,022,223
-0.27(-1.84%)
Jun 28, 2007
14.61
14.61
14.43
14.53
2,697,108
-0.05(-0.32%)
Jun 27, 2007
14.34
14.64
14.33
14.58
3,988,529
+0.24(+1.64%)
Jun 26, 2007
14.51
14.54
14.34
14.34
1,452,347
-0.12(-0.82%)
Jun 25, 2007
14.41
14.62
14.39
14.46
1,586,825
-0.05(-0.38%)
Jun 22, 2007
14.60
14.76
14.41
14.51
1,825,202
-0.15(-1.02%)
Jun 21, 2007
14.42
14.84
14.39
14.66
1,016,451
+0.24(+1.63%)
Jun 20, 2007
14.62
14.68
14.35
14.43
1,423,194
-0.16(-1.08%)
Jun 19, 2007
14.55
14.71
14.49
14.59
1,083,302
+0.01(+0.05%)
Jun 18, 2007
14.73
14.76
14.51
14.58
1,026,548
-0.09(-0.59%)
Jun 15, 2007
14.44
14.68
14.30
14.66
2,081,855
+0.38(+2.64%)
Jun 14, 2007
14.14
14.35
14.00
14.29
1,147,565
+0.21(+1.51%)
Jun 13, 2007
13.93
14.18
13.90
14.07
1,075,158
+0.17(+1.24%)
Jun 12, 2007
13.91
14.12
13.84
13.90
985,445
-0.06(-0.45%)
Jun 11, 2007
13.91
14.12
13.89
13.96
762,775
+0.02(+0.11%)
Jun 08, 2007
13.87
13.98
13.78
13.95
755,998
+0.08(+0.57%)
Jun 07, 2007
13.95
14.03
13.83
13.87
1,636,208
-0.17(-1.18%)
Jun 06, 2007
14.10
14.10
13.99
14.04
1,203,099
-0.09(-0.67%)
Jun 05, 2007
14.08
14.24
13.99
14.13
1,422,330
+0.04(+0.28%)
Jun 04, 2007
13.93
14.22
13.93
14.09
1,928,658
+0.18(+1.30%)
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
.