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, 2014
9.311
9.329
9.189
9.224
461,745
-0.12(-1.31%)
Sep 29, 2014
9.355
9.412
9.241
9.347
369,029
-0.09(-0.93%)
Sep 26, 2014
9.417
9.512
9.382
9.434
350,465
+0.03(+0.28%)
Sep 25, 2014
9.610
9.610
9.364
9.408
955,729
-0.19(-2.01%)
Sep 24, 2014
9.557
9.689
9.557
9.601
324,627
+0.08(+0.83%)
Sep 23, 2014
9.478
9.689
9.390
9.522
442,181
+0.02(+0.18%)
Sep 22, 2014
9.583
9.645
9.461
9.504
601,125
-0.16(-1.63%)
Sep 19, 2014
9.724
9.926
9.636
9.662
1,230,458
+0.01(+0.09%)
Sep 18, 2014
9.575
9.662
9.373
9.654
362,419
+0.15(+1.57%)
Sep 17, 2014
9.373
9.540
9.373
9.504
266,442
+0.11(+1.12%)
Sep 16, 2014
9.311
9.417
9.215
9.399
191,754
+0.04(+0.37%)
Sep 15, 2014
9.522
9.522
9.338
9.364
233,144
-0.17(-1.75%)
Sep 12, 2014
9.838
9.838
9.469
9.531
315,997
-0.28(-2.86%)
Sep 11, 2014
9.680
9.838
9.619
9.812
531,226
+0.05(+0.54%)
Sep 10, 2014
9.680
9.785
9.641
9.759
386,019
+0.07(+0.72%)
Sep 09, 2014
9.882
9.882
9.671
9.689
358,201
-0.18(-1.87%)
Sep 08, 2014
9.873
9.961
9.803
9.873
577,675
-0.03(-0.27%)
Sep 05, 2014
9.873
9.943
9.820
9.899
204,668
-0.04(-0.35%)
Sep 04, 2014
9.970
10.12
9.877
9.934
229,280
-0.02(-0.18%)
Sep 03, 2014
10.07
10.09
9.847
9.952
480,636
-0.04(-0.44%)
Sep 02, 2014
9.918
10.03
9.892
9.996
213,391
+0.13(+1.32%)
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%)
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
.