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 (%)
Sep 30, 2005
10.51
10.58
10.26
10.48
495,482
-0.06(-0.52%)
Sep 29, 2005
10.29
10.59
10.22
10.53
320,680
+0.23(+2.21%)
Sep 28, 2005
10.39
10.42
10.14
10.30
479,128
-0.11(-1.06%)
Sep 27, 2005
10.57
10.57
10.22
10.41
642,980
-0.10(-0.97%)
Sep 26, 2005
10.54
10.65
10.43
10.51
559,492
+0.10(+0.98%)
Sep 23, 2005
10.41
10.48
10.16
10.41
424,244
+0.15(+1.45%)
Sep 22, 2005
10.26
10.39
10.05
10.26
646,278
+0.05(+0.46%)
Sep 21, 2005
10.48
10.50
10.20
10.22
535,534
-0.30(-2.84%)
Sep 20, 2005
10.77
10.90
10.41
10.51
760,336
-0.21(-1.98%)
Sep 19, 2005
10.81
10.84
10.62
10.73
549,094
-0.09(-0.80%)
Sep 16, 2005
10.57
10.81
10.44
10.81
816,234
+0.31(+2.99%)
Sep 15, 2005
10.65
10.65
10.40
10.50
339,838
-0.09(-0.89%)
Sep 14, 2005
10.80
11.00
10.50
10.59
486,105
-0.31(-2.81%)
Sep 13, 2005
11.04
11.05
10.80
10.90
917,781
-0.53(-4.67%)
Sep 12, 2005
11.43
11.50
11.32
11.43
242,294
+0.00(+0.00%)
Sep 09, 2005
11.39
11.46
11.28
11.43
305,687
+0.08(+0.69%)
Sep 08, 2005
11.21
11.36
11.11
11.36
627,263
+0.11(+0.98%)
Sep 07, 2005
11.39
11.55
11.14
11.25
417,723
-0.20(-1.79%)
Sep 06, 2005
10.94
11.45
10.92
11.45
559,057
+0.50(+4.52%)
Sep 02, 2005
11.04
11.09
10.86
10.95
259,660
-0.03(-0.29%)
Sep 01, 2005
11.19
11.19
10.81
10.99
580,715
-0.17(-1.55%)
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%)
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
.