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, 2009
5.249
5.265
5.100
5.108
253,426
-0.19(-3.56%)
Aug 28, 2009
5.501
5.642
5.202
5.297
147,632
-0.12(-2.18%)
Aug 27, 2009
5.501
5.501
5.242
5.414
129,071
-0.08(-1.43%)
Aug 26, 2009
5.579
5.611
5.399
5.493
156,856
-0.08(-1.41%)
Aug 25, 2009
5.603
5.658
5.509
5.572
135,751
+0.02(+0.28%)
Aug 24, 2009
5.532
5.587
5.352
5.556
188,955
+0.02(+0.43%)
Aug 21, 2009
5.430
5.603
5.218
5.532
372,274
+0.21(+3.99%)
Aug 20, 2009
5.383
5.462
5.202
5.320
197,335
-0.06(-1.17%)
Aug 19, 2009
5.053
5.391
5.045
5.383
236,490
+0.25(+4.90%)
Aug 18, 2009
5.069
5.179
4.935
5.132
193,253
+0.09(+1.87%)
Aug 17, 2009
4.856
5.061
4.754
5.037
261,778
+0.06(+1.26%)
Aug 14, 2009
5.069
5.147
4.723
4.974
210,758
-0.12(-2.31%)
Aug 13, 2009
5.061
5.194
4.974
5.092
214,160
+0.06(+1.25%)
Aug 12, 2009
4.825
5.249
4.765
5.029
372,179
+0.19(+3.90%)
Aug 11, 2009
5.053
5.053
4.629
4.841
308,717
-0.23(-4.50%)
Aug 10, 2009
5.163
5.194
5.014
5.069
337,053
-0.16(-3.01%)
Aug 07, 2009
4.998
5.705
4.919
5.226
1,590,768
+0.82(+18.54%)
Aug 06, 2009
4.636
4.660
4.401
4.409
162,000
-0.22(-4.75%)
Aug 05, 2009
4.786
4.786
4.464
4.629
223,683
-0.16(-3.28%)
Aug 04, 2009
4.684
4.817
4.597
4.786
251,882
+0.02(+0.49%)
Aug 03, 2009
4.707
4.825
4.652
4.762
241,062
+0.10(+2.19%)
Jul 31, 2009
4.542
4.778
4.534
4.660
338,820
+0.08(+1.72%)
Jul 30, 2009
4.644
4.754
4.542
4.581
367,922
-0.03(-0.68%)
Jul 29, 2009
4.801
4.825
4.558
4.613
394,860
-0.22(-4.55%)
Jul 28, 2009
4.849
4.998
4.621
4.833
180,412
-0.07(-1.44%)
Jul 27, 2009
4.911
4.959
4.754
4.904
162,845
-0.03(-0.64%)
Jul 24, 2009
4.966
5.006
4.676
4.935
273,594
-0.06(-1.26%)
Jul 23, 2009
4.456
5.187
4.361
4.998
714,578
+0.53(+11.78%)
Jul 22, 2009
4.275
4.558
4.189
4.471
197,707
+0.18(+4.21%)
Jul 21, 2009
4.354
4.369
4.157
4.291
244,052
-0.02(-0.55%)
Jul 20, 2009
4.464
4.464
4.251
4.314
143,163
-0.13(-3.00%)
Jul 17, 2009
4.299
4.511
4.228
4.448
278,878
+0.16(+3.66%)
Jul 16, 2009
4.181
4.346
4.149
4.291
180,985
+0.07(+1.68%)
Jul 15, 2009
3.874
4.228
3.788
4.220
508,223
+0.41(+10.72%)
Jul 14, 2009
3.536
3.811
3.466
3.811
217,481
+0.26(+7.30%)
Jul 13, 2009
3.371
3.552
3.301
3.552
201,677
+0.21(+6.35%)
Jul 10, 2009
3.269
3.403
3.269
3.340
185,164
+0.06(+1.67%)
Jul 09, 2009
3.285
3.379
3.269
3.285
201,432
+0.02(+0.48%)
Jul 08, 2009
3.403
3.418
3.222
3.269
316,902
-0.10(-3.03%)
Jul 07, 2009
3.403
3.481
3.371
3.371
272,619
-0.03(-0.92%)
Jul 06, 2009
3.576
3.583
3.340
3.403
181,003
-0.18(-5.04%)
Jul 02, 2009
3.631
3.717
3.426
3.583
498,301
-0.11(-2.98%)
Jul 01, 2009
3.560
3.764
3.473
3.693
368,571
+0.17(+4.91%)
Jun 30, 2009
3.662
3.733
3.489
3.521
258,417
-0.13(-3.45%)
Jun 29, 2009
3.741
3.756
3.536
3.646
216,811
-0.11(-2.93%)
Jun 26, 2009
3.756
3.858
3.583
3.756
855,356
-0.02(-0.42%)
Jun 25, 2009
3.536
3.780
3.513
3.772
296,244
+0.21(+5.96%)
Jun 24, 2009
3.528
3.788
3.489
3.560
238,292
+0.05(+1.57%)
Jun 23, 2009
3.301
3.560
3.246
3.505
479,989
+0.24(+7.21%)
Jun 22, 2009
3.450
3.450
3.246
3.269
402,849
-0.20(-5.88%)
Jun 19, 2009
3.741
3.741
3.458
3.473
1,031,649
-0.19(-5.15%)
Jun 18, 2009
3.748
3.823
3.631
3.662
288,798
-0.10(-2.71%)
Jun 17, 2009
3.662
3.906
3.591
3.764
292,482
+0.10(+2.79%)
Jun 16, 2009
3.811
3.827
3.662
3.662
254,275
-0.13(-3.52%)
Jun 15, 2009
3.843
3.945
3.709
3.796
376,973
-0.18(-4.55%)
Jun 12, 2009
3.961
3.976
3.877
3.976
266,840
-0.03(-0.78%)
Jun 11, 2009
3.945
4.181
3.921
4.008
382,254
+0.06(+1.59%)
Jun 10, 2009
3.929
4.000
3.898
3.945
440,043
+0.05(+1.21%)
Jun 09, 2009
3.733
4.055
3.733
3.898
399,736
+0.18(+4.86%)
Jun 08, 2009
3.489
3.741
3.442
3.717
411,096
+0.11(+3.05%)
Jun 05, 2009
3.576
3.709
3.536
3.607
518,042
+0.12(+3.38%)
Jun 04, 2009
3.293
3.560
3.285
3.489
1,540,647
+0.29(+9.09%)
Jun 03, 2009
3.065
3.198
3.041
3.198
1,451,850
+0.11(+3.56%)
Jun 02, 2009
3.135
3.222
3.064
3.088
647,491
-0.06(-1.75%)
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
.