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 29, 2014
9.805
9.865
9.865
9.865
187,478
+0.08(+0.80%)
Aug 28, 2014
9.683
9.848
9.622
9.787
203,802
+0.09(+0.90%)
Aug 27, 2014
9.726
9.874
9.652
9.700
191,819
-0.02(-0.18%)
Aug 26, 2014
9.604
9.752
9.604
9.718
299,362
+0.10(+1.09%)
Aug 25, 2014
9.735
9.744
9.604
9.613
231,585
-0.09(-0.90%)
Aug 22, 2014
9.587
9.639
9.561
9.700
307,889
+0.07(+0.72%)
Aug 21, 2014
9.570
9.639
9.430
9.631
240,657
+0.10(+1.00%)
Aug 20, 2014
9.500
9.570
9.474
9.535
192,148
-0.02(-0.18%)
Aug 19, 2014
9.509
9.570
9.492
9.552
206,574
+0.05(+0.55%)
Aug 18, 2014
9.370
9.509
9.326
9.500
233,944
+0.18(+1.96%)
Aug 15, 2014
9.326
9.422
9.204
9.317
295,496
+0.09(+0.94%)
Aug 14, 2014
9.213
9.256
9.204
9.230
117,503
+0.02(+0.19%)
Aug 13, 2014
9.152
9.291
9.143
9.213
142,430
+0.06(+0.67%)
Aug 12, 2014
9.239
9.309
9.078
9.152
168,446
-0.14(-1.50%)
Aug 11, 2014
9.117
9.370
9.067
9.291
246,994
+0.17(+1.91%)
Aug 08, 2014
9.082
9.126
9.030
9.117
209,031
+0.02(+0.19%)
Aug 07, 2014
9.300
9.396
9.082
9.100
286,275
-0.20(-2.15%)
Aug 06, 2014
9.048
9.335
9.048
9.300
420,703
+0.20(+2.20%)
Aug 05, 2014
9.126
9.202
8.995
9.100
295,478
-0.09(-0.95%)
Aug 04, 2014
9.178
9.283
9.048
9.187
375,694
+0.02(+0.19%)
Aug 01, 2014
9.056
9.465
8.943
9.169
780,570
+0.31(+3.54%)
Jul 31, 2014
8.795
8.908
8.756
8.856
387,484
-0.07(-0.78%)
Jul 30, 2014
8.874
8.961
8.821
8.926
349,826
+0.10(+1.18%)
Jul 29, 2014
8.778
8.848
8.743
8.821
404,362
+0.08(+0.90%)
Jul 28, 2014
8.726
8.787
8.578
8.743
318,418
-0.02(-0.20%)
Jul 25, 2014
8.839
8.891
8.630
8.761
455,449
-0.17(-1.95%)
Jul 24, 2014
8.917
9.013
8.882
8.935
509,096
+0.03(+0.29%)
Jul 23, 2014
9.022
9.048
8.900
8.908
316,928
-0.12(-1.30%)
Jul 22, 2014
9.013
9.048
8.955
9.026
162,856
+0.07(+0.73%)
Jul 21, 2014
8.900
9.030
8.900
8.961
403,241
-0.03(-0.39%)
Jul 18, 2014
8.821
9.013
8.821
8.995
324,916
+0.15(+1.67%)
Jul 17, 2014
8.848
8.926
8.813
8.848
294,507
-0.09(-0.97%)
Jul 16, 2014
9.013
9.100
8.865
8.935
253,277
-0.03(-0.29%)
Jul 15, 2014
9.100
9.109
8.900
8.961
228,284
-0.13(-1.44%)
Jul 14, 2014
9.178
9.239
9.048
9.091
281,474
+0.02(+0.19%)
Jul 11, 2014
9.152
9.178
9.056
9.074
269,930
-0.08(-0.86%)
Jul 10, 2014
9.082
9.256
9.039
9.152
334,945
-0.11(-1.22%)
Jul 09, 2014
9.309
9.378
9.213
9.265
439,552
-0.01(-0.09%)
Jul 08, 2014
9.291
9.359
9.118
9.274
461,148
-0.04(-0.47%)
Jul 07, 2014
9.448
9.552
9.256
9.317
587,907
-0.22(-2.28%)
Jul 03, 2014
9.517
9.535
9.535
9.535
129,085
+0.08(+0.83%)
Jul 02, 2014
9.578
9.657
9.448
9.457
494,367
-0.13(-1.36%)
Jul 01, 2014
9.396
9.704
9.396
9.587
648,143
+0.22(+2.32%)
Jun 30, 2014
9.109
9.378
8.917
9.370
882,261
+0.38(+4.26%)
Jun 27, 2014
8.961
9.100
8.948
8.987
1,347,467
+0.36(+4.13%)
Jun 26, 2014
8.630
8.647
8.465
8.630
226,823
-0.02(-0.20%)
Jun 25, 2014
8.456
8.674
8.404
8.647
417,538
+0.12(+1.43%)
Jun 24, 2014
8.552
8.630
8.473
8.526
504,475
-0.07(-0.81%)
Jun 23, 2014
8.647
8.674
8.543
8.595
389,125
-0.05(-0.60%)
Jun 20, 2014
8.665
8.691
8.560
8.647
797,423
+0.04(+0.51%)
Jun 19, 2014
8.639
8.691
8.578
8.604
493,345
+0.03(+0.30%)
Jun 18, 2014
8.613
8.670
8.500
8.578
254,083
-0.05(-0.60%)
Jun 17, 2014
8.456
8.665
8.456
8.630
583,613
+0.13(+1.54%)
Jun 16, 2014
8.447
8.587
8.430
8.500
427,015
+0.01(+0.10%)
Jun 13, 2014
8.343
8.534
8.282
8.491
585,496
+0.19(+2.31%)
Jun 12, 2014
8.421
8.456
8.230
8.300
192,631
-0.11(-1.34%)
Jun 11, 2014
8.395
8.447
8.352
8.413
405,237
+0.00(+0.00%)
Jun 10, 2014
8.378
8.447
8.343
8.413
555,786
+0.13(+1.58%)
Jun 06, 2014
8.291
8.386
8.230
8.282
389,565
+0.06(+0.74%)
Jun 05, 2014
8.169
8.334
8.073
8.221
453,152
+0.05(+0.64%)
Jun 04, 2014
8.012
8.186
7.986
8.169
224,692
+0.12(+1.51%)
Jun 03, 2014
8.099
8.168
7.945
8.047
531,642
-0.06(-0.74%)
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
.