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 (%)
May 30, 2014
8.409
8.453
8.332
8.375
388,854
+0.00(+0.00%)
May 29, 2014
8.453
8.453
8.323
8.375
677,271
-0.01(-0.10%)
May 28, 2014
8.418
8.427
8.332
8.384
510,171
-0.07(-0.87%)
May 27, 2014
8.582
8.625
8.044
8.457
850,852
+0.36(+4.42%)
May 23, 2014
8.039
8.099
8.099
8.099
287,881
+0.08(+0.97%)
May 22, 2014
7.935
8.151
7.935
8.021
461,336
+0.07(+0.87%)
May 21, 2014
7.901
7.995
7.788
7.952
311,121
+0.11(+1.43%)
May 20, 2014
8.056
8.056
7.763
7.840
479,609
-0.22(-2.68%)
May 19, 2014
7.909
8.151
7.844
8.056
637,068
+0.09(+1.08%)
May 16, 2014
7.952
8.064
7.840
7.970
403,107
+0.03(+0.33%)
May 15, 2014
8.039
8.082
7.883
7.944
714,075
-0.13(-1.60%)
May 14, 2014
8.358
8.375
8.056
8.073
397,480
-0.34(-4.00%)
May 13, 2014
8.608
8.677
8.409
8.409
342,204
-0.22(-2.50%)
May 12, 2014
8.599
8.987
8.500
8.625
1,077,935
+0.07(+0.81%)
May 09, 2014
7.556
8.746
7.547
8.556
1,040,165
+0.22(+2.69%)
May 08, 2014
8.453
8.522
8.263
8.332
411,798
-0.13(-1.53%)
May 07, 2014
8.513
8.530
8.289
8.461
359,305
-0.03(-0.30%)
May 06, 2014
8.763
8.772
8.478
8.487
560,201
-0.33(-3.72%)
May 05, 2014
8.703
8.832
8.616
8.815
419,482
+0.04(+0.49%)
May 02, 2014
8.841
8.918
8.723
8.772
232,770
-0.08(-0.88%)
May 01, 2014
8.806
8.979
8.651
8.849
530,761
+0.03(+0.29%)
Apr 30, 2014
8.694
8.823
8.573
8.823
481,663
+0.10(+1.19%)
Apr 29, 2014
9.056
9.091
8.703
8.720
448,345
-0.28(-3.07%)
Apr 28, 2014
9.237
9.298
8.849
8.996
386,857
-0.21(-2.25%)
Apr 25, 2014
9.436
9.453
9.117
9.203
369,171
-0.30(-3.18%)
Apr 24, 2014
9.582
9.613
9.401
9.505
372,615
+0.01(+0.09%)
Apr 23, 2014
9.660
9.725
9.488
9.496
299,947
-0.22(-2.22%)
Apr 22, 2014
9.332
9.720
9.332
9.712
329,746
+0.38(+4.07%)
Apr 21, 2014
9.375
9.436
9.281
9.332
184,540
-0.03(-0.37%)
Apr 17, 2014
9.263
9.367
9.367
9.367
170,201
+0.10(+1.12%)
Apr 16, 2014
9.315
9.332
9.125
9.263
365,839
-0.03(-0.28%)
Apr 15, 2014
9.203
9.350
8.970
9.289
468,318
+0.09(+1.03%)
Apr 14, 2014
9.324
9.367
9.160
9.194
447,516
-0.07(-0.74%)
Apr 11, 2014
9.272
9.462
9.220
9.263
543,066
-0.10(-1.11%)
Apr 10, 2014
9.591
9.720
9.315
9.367
467,790
-0.26(-2.69%)
Apr 09, 2014
9.401
9.738
9.401
9.626
442,579
+0.29(+3.14%)
Apr 08, 2014
9.341
9.539
9.298
9.332
469,001
-0.03(-0.28%)
Apr 07, 2014
9.427
9.488
9.237
9.358
285,556
-0.09(-1.00%)
Apr 04, 2014
9.850
9.919
9.358
9.453
371,682
-0.31(-3.18%)
Apr 03, 2014
9.695
9.893
9.669
9.764
314,571
+0.07(+0.71%)
Apr 02, 2014
9.574
9.712
9.505
9.695
214,983
+0.11(+1.17%)
Apr 01, 2014
9.453
9.591
9.359
9.582
280,908
+0.16(+1.65%)
Mar 31, 2014
9.237
9.488
9.237
9.427
330,868
+0.22(+2.44%)
Mar 28, 2014
9.203
9.419
9.117
9.203
289,303
+0.01(+0.09%)
Mar 27, 2014
9.332
9.436
9.168
9.194
271,647
-0.16(-1.75%)
Mar 26, 2014
9.798
9.857
9.358
9.358
407,590
-0.38(-3.90%)
Mar 25, 2014
9.850
10.03
9.669
9.738
325,316
-0.08(-0.79%)
Mar 24, 2014
9.919
10.04
9.772
9.815
497,443
-0.05(-0.52%)
Mar 21, 2014
9.867
10.01
9.746
9.867
811,766
+0.08(+0.79%)
Mar 20, 2014
9.746
9.815
9.677
9.789
403,722
+0.04(+0.44%)
Mar 19, 2014
9.755
9.780
9.643
9.746
285,806
-0.04(-0.44%)
Mar 18, 2014
9.401
9.789
9.401
9.789
738,085
+0.45(+4.80%)
Mar 17, 2014
9.341
9.453
9.255
9.341
291,525
+0.10(+1.12%)
Mar 14, 2014
9.246
9.401
9.229
9.237
206,760
-0.06(-0.65%)
Mar 13, 2014
9.539
9.600
9.263
9.298
415,180
-0.22(-2.36%)
Mar 12, 2014
9.427
9.557
9.401
9.522
400,073
+0.07(+0.73%)
Mar 11, 2014
9.453
9.483
9.300
9.453
638,742
+0.03(+0.37%)
Mar 10, 2014
9.263
9.488
9.131
9.419
950,095
+0.10(+1.11%)
Mar 07, 2014
9.332
9.358
9.255
9.315
271,429
+0.00(+0.00%)
Mar 06, 2014
9.108
9.358
9.099
9.315
346,525
+0.21(+2.27%)
Mar 05, 2014
9.048
9.117
9.022
9.108
388,122
+0.06(+0.67%)
Mar 04, 2014
8.851
9.082
8.738
9.048
743,096
+0.33(+3.73%)
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
.