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 31, 2005
11.85
12.07
11.79
11.84
414,323
+0.01(+0.07%)
May 27, 2005
11.68
11.85
11.67
11.83
562,513
+0.11(+0.94%)
May 26, 2005
11.33
11.98
11.33
11.72
634,850
+0.46(+4.04%)
May 25, 2005
11.20
11.32
11.16
11.27
427,912
-0.02(-0.21%)
May 24, 2005
11.25
11.30
11.16
11.29
519,827
-0.06(-0.55%)
May 23, 2005
11.24
11.40
11.16
11.36
514,195
+0.09(+0.77%)
May 20, 2005
11.32
11.37
11.21
11.27
466,275
-0.06(-0.56%)
May 19, 2005
11.17
11.50
11.12
11.33
564,964
+0.09(+0.84%)
May 18, 2005
11.50
11.53
11.07
11.24
1,349,770
-0.23(-1.99%)
May 17, 2005
11.35
11.47
11.17
11.47
731,076
+0.12(+1.04%)
May 16, 2005
11.24
11.36
11.09
11.35
831,220
+0.15(+1.33%)
May 13, 2005
10.93
11.28
10.90
11.20
567,113
+0.31(+2.89%)
May 12, 2005
10.98
11.07
10.76
10.88
356,437
-0.06(-0.57%)
May 11, 2005
10.78
11.03
10.61
10.95
426,505
+0.26(+2.43%)
May 10, 2005
10.87
10.95
10.64
10.69
604,728
-0.31(-2.86%)
May 09, 2005
10.68
11.03
10.51
11.00
559,088
+0.40(+3.78%)
May 06, 2005
10.66
10.80
10.55
10.60
483,643
-0.06(-0.59%)
May 05, 2005
10.77
10.97
10.55
10.66
807,581
-0.17(-1.60%)
May 04, 2005
10.71
10.92
10.44
10.84
1,134,149
+0.07(+0.66%)
May 03, 2005
10.21
10.77
10.15
10.77
1,327,391
+0.57(+5.55%)
May 02, 2005
10.18
10.33
10.00
10.20
267,403
+0.09(+0.93%)
Apr 29, 2005
10.10
10.22
9.752
10.11
419,266
+0.00(+0.00%)
Apr 28, 2005
10.49
10.56
10.09
10.11
331,074
-0.33(-3.16%)
Apr 27, 2005
10.40
10.66
10.23
10.44
645,251
+0.05(+0.53%)
Apr 26, 2005
10.72
10.96
10.38
10.38
571,909
-0.35(-3.29%)
Apr 25, 2005
10.84
10.96
10.58
10.73
378,935
-0.02(-0.22%)
Apr 22, 2005
11.03
11.03
10.58
10.76
577,000
-0.28(-2.49%)
Apr 21, 2005
10.67
11.16
10.61
11.03
660,636
+0.56(+5.33%)
Apr 20, 2005
11.03
11.16
10.47
10.48
1,158,762
-0.42(-3.89%)
Apr 19, 2005
10.38
10.90
10.37
10.90
974,706
+0.54(+5.24%)
Apr 18, 2005
10.53
10.61
10.29
10.36
858,288
+0.00(+0.00%)
Apr 15, 2005
10.77
10.81
10.21
10.36
827,079
-0.36(-3.37%)
Apr 14, 2005
10.84
11.08
10.62
10.72
722,939
-0.15(-1.37%)
Apr 13, 2005
11.57
11.58
10.84
10.87
619,246
-0.72(-6.17%)
Apr 12, 2005
11.54
11.61
11.20
11.58
777,318
+0.02(+0.14%)
Apr 11, 2005
11.68
11.75
11.53
11.57
440,340
+0.00(+0.03%)
Apr 08, 2005
11.71
11.88
11.53
11.56
419,022
-0.09(-0.78%)
Apr 07, 2005
11.36
11.75
11.36
11.65
350,818
+0.28(+2.42%)
Apr 06, 2005
11.48
11.74
11.38
11.38
635,169
-0.08(-0.69%)
Apr 05, 2005
11.61
11.76
11.39
11.46
423,413
-0.15(-1.29%)
Apr 04, 2005
11.61
11.67
11.37
11.61
450,805
-0.03(-0.27%)
Apr 01, 2005
12.08
12.17
11.57
11.64
599,660
-0.29(-2.44%)
Mar 31, 2005
12.01
12.01
11.76
11.93
721,834
+0.02(+0.13%)
Mar 30, 2005
11.48
11.93
11.41
11.91
675,701
+0.51(+4.48%)
Mar 29, 2005
11.76
11.83
11.36
11.40
434,509
-0.32(-2.75%)
Mar 28, 2005
11.95
12.06
11.67
11.72
413,936
-0.11(-0.93%)
Mar 24, 2005
11.87
12.09
11.76
11.83
666,119
+0.02(+0.13%)
Mar 23, 2005
11.87
12.09
11.72
11.82
394,703
-0.01(-0.07%)
Mar 22, 2005
12.00
12.20
11.80
11.83
477,391
-0.20(-1.63%)
Mar 21, 2005
11.95
12.20
11.80
12.02
369,764
+0.01(+0.06%)
Mar 18, 2005
12.34
12.34
11.92
12.02
947,844
-0.30(-2.42%)
Mar 17, 2005
12.22
12.46
12.22
12.31
512,852
+0.09(+0.71%)
Mar 16, 2005
12.26
12.63
12.13
12.23
601,301
-0.12(-0.96%)
Mar 15, 2005
12.68
12.75
12.29
12.35
498,249
-0.28(-2.18%)
Mar 14, 2005
12.49
12.74
12.49
12.62
616,054
+0.09(+0.69%)
Mar 11, 2005
12.96
13.02
12.46
12.53
658,333
-0.39(-3.04%)
Mar 10, 2005
13.07
13.12
12.72
12.93
867,501
-0.15(-1.14%)
Mar 09, 2005
13.32
13.40
13.07
13.08
718,415
-0.22(-1.66%)
Mar 08, 2005
13.87
13.87
13.26
13.30
1,002,716
-0.46(-3.31%)
Mar 07, 2005
13.71
14.17
13.69
13.75
659,869
+0.00(+0.00%)
Mar 04, 2005
13.94
14.09
13.65
13.75
564,962
-0.06(-0.45%)
Mar 03, 2005
14.15
14.15
13.52
13.81
1,016,890
-0.24(-1.68%)
Mar 02, 2005
14.27
14.70
14.05
14.05
1,268,073
-0.46(-3.19%)
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
.