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, 2013
8.981
9.106
8.880
8.897
369,092
-0.16(-1.75%)
May 30, 2013
8.897
9.056
8.864
9.056
285,484
+0.19(+2.17%)
May 29, 2013
8.755
8.905
8.738
8.864
241,910
+0.05(+0.57%)
May 28, 2013
8.788
8.972
8.663
8.813
403,497
+0.16(+1.83%)
May 24, 2013
8.571
8.722
8.504
8.655
0
+0.04(+0.48%)
May 23, 2013
8.479
8.613
8.454
8.613
0
+0.06(+0.68%)
May 22, 2013
8.596
8.772
8.496
8.555
0
-0.05(-0.58%)
May 21, 2013
8.588
8.730
8.525
8.605
0
+0.04(+0.49%)
May 20, 2013
8.304
8.571
8.237
8.563
0
+0.25(+3.02%)
May 17, 2013
8.245
8.312
8.170
8.312
0
+0.13(+1.53%)
May 16, 2013
8.296
8.387
8.162
8.187
301,266
-0.12(-1.41%)
May 15, 2013
8.187
8.362
8.140
8.304
0
+0.03(+0.30%)
May 13, 2013
8.279
8.346
8.212
8.279
0
-0.13(-1.59%)
May 10, 2013
8.103
8.412
8.095
8.412
0
+0.33(+4.03%)
May 09, 2013
8.170
8.279
8.020
8.087
0
-0.11(-1.33%)
May 08, 2013
8.053
8.195
7.794
8.195
0
+0.07(+0.82%)
May 07, 2013
8.270
8.270
8.037
8.128
0
-0.10(-1.22%)
May 06, 2013
8.137
8.287
8.103
8.229
0
+0.08(+0.92%)
May 03, 2013
8.028
8.220
7.895
8.154
0
+0.26(+3.28%)
May 02, 2013
7.727
7.945
7.690
7.895
0
+0.20(+2.61%)
May 01, 2013
8.103
8.124
7.677
7.694
479,956
-0.43(-5.25%)
Apr 30, 2013
8.028
8.212
7.978
8.120
0
+0.07(+0.83%)
Apr 29, 2013
7.861
8.070
7.769
8.053
208,486
+0.26(+3.32%)
Apr 26, 2013
7.878
7.878
7.727
7.794
223,031
-0.08(-1.06%)
Apr 25, 2013
7.819
8.011
7.811
7.878
320,230
+0.11(+1.40%)
Apr 24, 2013
7.727
7.819
7.711
7.769
228,005
+0.03(+0.43%)
Apr 23, 2013
7.627
7.794
7.527
7.736
444,489
+0.21(+2.77%)
Apr 22, 2013
7.544
7.569
7.335
7.527
317,556
+0.01(+0.11%)
Apr 19, 2013
7.427
7.569
7.368
7.519
361,789
+0.08(+1.12%)
Apr 18, 2013
7.627
7.727
7.389
7.435
431,241
-0.15(-1.98%)
Apr 17, 2013
7.769
7.786
7.552
7.585
489,555
-0.25(-3.20%)
Apr 16, 2013
7.702
7.853
7.652
7.836
325,794
+0.18(+2.40%)
Apr 15, 2013
7.945
8.078
7.619
7.652
353,461
-0.41(-5.08%)
Apr 12, 2013
8.220
8.237
8.028
8.062
222,812
-0.16(-1.93%)
Apr 11, 2013
8.270
8.438
8.204
8.220
239,990
-0.07(-0.81%)
Apr 10, 2013
8.062
8.296
8.045
8.287
190,508
+0.28(+3.55%)
Apr 09, 2013
8.095
8.128
7.978
8.003
132,675
-0.06(-0.73%)
Apr 08, 2013
7.970
8.062
7.727
8.062
193,614
+0.13(+1.69%)
Apr 05, 2013
7.928
8.053
7.878
7.928
298,236
-0.18(-2.16%)
Apr 04, 2013
7.903
8.103
7.895
8.103
151,353
+0.20(+2.54%)
Apr 03, 2013
8.195
8.195
7.869
7.903
330,387
-0.25(-3.07%)
Apr 02, 2013
8.429
8.471
8.095
8.154
505,509
-0.21(-2.50%)
Apr 01, 2013
8.479
8.496
8.321
8.362
391,542
-0.14(-1.67%)
Mar 28, 2013
8.529
8.555
8.442
8.504
281,538
+0.03(+0.30%)
Mar 27, 2013
8.454
8.479
8.337
8.479
281,881
-0.07(-0.83%)
Mar 26, 2013
8.504
8.555
8.412
8.550
188,870
+0.12(+1.44%)
Mar 25, 2013
8.354
8.513
8.354
8.429
265,270
+0.13(+1.51%)
Mar 22, 2013
8.337
8.346
8.237
8.304
403,361
+0.03(+0.30%)
Mar 21, 2013
8.245
8.387
8.245
8.279
200,339
-0.08(-0.90%)
Mar 20, 2013
8.354
8.371
8.179
8.354
240,942
+0.05(+0.60%)
Mar 19, 2013
8.220
8.312
8.162
8.304
260,552
+0.11(+1.33%)
Mar 18, 2013
8.229
8.304
7.869
8.195
236,662
-0.15(-1.80%)
Mar 15, 2013
8.605
8.605
8.279
8.346
757,878
-0.25(-2.92%)
Mar 14, 2013
8.471
8.605
8.471
8.596
334,031
+0.13(+1.48%)
Mar 13, 2013
8.379
8.504
8.262
8.471
180,875
+0.08(+0.90%)
Mar 12, 2013
8.446
8.492
8.312
8.396
216,956
-0.08(-0.99%)
Mar 11, 2013
8.471
8.521
8.396
8.479
174,687
+0.00(+0.00%)
Mar 08, 2013
8.438
8.504
8.412
8.479
250,046
+0.10(+1.20%)
Mar 07, 2013
8.379
8.421
8.304
8.379
353,215
-0.02(-0.20%)
Mar 06, 2013
8.479
8.488
8.333
8.396
326,814
-0.03(-0.40%)
Mar 05, 2013
8.388
8.595
8.379
8.429
281,274
+0.12(+1.50%)
Mar 04, 2013
8.305
8.363
8.189
8.305
308,021
-0.05(-0.60%)
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
.