Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.845 9.935 9.488 9.604 282,225 -0.32(-3.24%)
Apr 29, 2015 9.952 10.04 9.872 9.926 109,865 -0.07(-0.71%)
Apr 28, 2015 9.917 10.03 9.774 9.997 179,183 +0.16(+1.63%)
Apr 27, 2015 9.792 10.06 9.676 9.836 213,009 +0.11(+1.10%)
Apr 24, 2015 9.890 10.06 9.711 9.729 142,277 -0.20(-1.98%)
Apr 23, 2015 9.961 10.07 9.845 9.926 162,274 -0.10(-0.98%)
Apr 22, 2015 10.06 10.06 9.845 10.02 139,521 -0.04(-0.35%)
Apr 21, 2015 10.22 10.26 9.988 10.06 244,558 -0.14(-1.40%)
Apr 20, 2015 10.06 10.26 9.908 10.20 123,136 +0.21(+2.14%)
Apr 17, 2015 10.30 10.30 9.872 9.988 174,960 -0.41(-3.95%)
Apr 16, 2015 10.43 10.64 10.34 10.40 192,906 -0.09(-0.85%)
Apr 15, 2015 10.36 10.62 10.35 10.49 140,149 +0.15(+1.47%)
Apr 14, 2015 10.35 10.43 10.26 10.34 104,677 -0.02(-0.17%)
Apr 13, 2015 10.23 10.45 10.23 10.35 133,371 +0.14(+1.40%)
Apr 10, 2015 10.26 10.33 10.20 10.21 200,710 +0.00(+0.00%)
Apr 09, 2015 10.19 10.32 10.03 10.21 109,899 +0.04(+0.35%)
Apr 08, 2015 10.25 10.35 10.10 10.18 313,540 -0.10(-0.96%)
Apr 07, 2015 10.40 10.44 10.26 10.27 112,527 -0.12(-1.12%)
Apr 06, 2015 10.27 10.48 10.27 10.39 153,637 +0.04(+0.34%)
Apr 02, 2015 10.38 10.35 10.35 10.35 116,177 +0.02(+0.17%)
Apr 01, 2015 10.35 10.42 10.25 10.34 131,483 -0.04(-0.43%)
Mar 31, 2015 10.38 10.43 10.27 10.38 150,621 -0.05(-0.51%)
Mar 30, 2015 10.51 10.55 10.35 10.43 187,666 -0.02(-0.17%)
Mar 27, 2015 10.43 10.60 10.22 10.45 204,740 +0.04(+0.43%)
Mar 26, 2015 10.48 10.54 10.32 10.41 292,365 -0.17(-1.60%)
Mar 25, 2015 10.98 10.98 10.36 10.58 608,061 -0.36(-3.30%)
Mar 24, 2015 11.07 11.09 10.89 10.94 219,501 -0.16(-1.41%)
Mar 23, 2015 10.72 11.14 10.72 11.10 365,225 +0.39(+3.67%)
Mar 20, 2015 10.69 10.79 10.59 10.70 484,009 +0.07(+0.67%)
Mar 19, 2015 10.43 10.67 10.26 10.63 125,145 +0.19(+1.80%)
Mar 18, 2015 10.51 10.53 10.21 10.44 182,122 -0.07(-0.68%)
Mar 17, 2015 10.60 10.66 10.48 10.51 217,750 -0.15(-1.38%)
Mar 16, 2015 10.70 10.82 10.61 10.66 281,110 +0.07(+0.63%)
Mar 13, 2015 10.51 10.65 10.42 10.60 159,138 +0.10(+0.94%)
Mar 12, 2015 10.43 10.53 10.29 10.50 163,670 +0.14(+1.38%)
Mar 11, 2015 10.26 10.46 10.09 10.35 341,799 +0.15(+1.49%)
Mar 10, 2015 10.17 10.29 10.09 10.20 273,651 -0.05(-0.52%)
Mar 09, 2015 10.30 10.43 10.18 10.26 312,602 +0.01(+0.09%)
Mar 06, 2015 10.55 10.69 10.21 10.25 187,199 -0.41(-3.85%)
Mar 05, 2015 10.63 10.67 10.49 10.66 205,136 +0.07(+0.67%)
Mar 04, 2015 10.63 10.69 10.51 10.59 145,803 -0.09(-0.84%)
Mar 03, 2015 10.83 10.91 10.61 10.68 201,234 -0.23(-2.11%)
Mar 02, 2015 10.64 10.92 10.64 10.91 255,304 +0.28(+2.67%)
Feb 27, 2015 10.57 10.69 10.53 10.62 160,279 -0.02(-0.17%)
Feb 26, 2015 10.58 10.64 10.52 10.64 194,279 +0.06(+0.59%)
Feb 25, 2015 10.62 10.66 10.50 10.58 338,838 -0.06(-0.58%)
Feb 24, 2015 10.66 10.73 10.60 10.64 171,205 -0.02(-0.17%)
Feb 23, 2015 10.73 10.74 10.52 10.66 220,626 -0.17(-1.55%)
Feb 20, 2015 10.70 10.83 10.64 10.83 289,579 +0.15(+1.41%)
Feb 19, 2015 10.65 10.70 10.56 10.68 170,954 +0.01(+0.08%)
Feb 18, 2015 10.61 10.71 10.52 10.67 222,535 +0.04(+0.42%)
Feb 17, 2015 10.67 10.79 10.50 10.62 352,164 -0.07(-0.66%)
Feb 13, 2015 10.68 10.69 10.69 10.69 300,271 +0.04(+0.33%)
Feb 12, 2015 10.57 10.68 10.45 10.66 340,748 +0.08(+0.75%)
Feb 11, 2015 10.71 10.81 10.52 10.58 290,026 -0.12(-1.16%)
Feb 10, 2015 10.91 10.91 10.69 10.70 464,884 -0.08(-0.74%)
Feb 09, 2015 11.10 11.10 10.69 10.78 608,154 -0.42(-3.72%)
Feb 06, 2015 11.20 11.40 10.64 11.20 1,381,639 -0.64(-5.38%)
Feb 05, 2015 11.88 11.93 11.58 11.84 274,162 +0.04(+0.30%)
Feb 04, 2015 11.61 11.81 11.60 11.80 235,066 +0.14(+1.21%)
Feb 03, 2015 11.61 11.90 11.55 11.66 424,299 +0.09(+0.77%)
Feb 02, 2015 11.45 11.60 11.24 11.57 246,922 +0.14(+1.24%)
Jan 30, 2015 11.68 11.76 11.37 11.43 358,292 -0.33(-2.79%)
Jan 29, 2015 11.39 11.76 11.39 11.76 250,328 +0.41(+3.59%)
Jan 28, 2015 11.70 11.77 11.32 11.35 306,146 -0.28(-2.44%)
Jan 27, 2015 11.61 11.71 11.46 11.63 251,400 -0.11(-0.90%)
Jan 26, 2015 11.54 11.78 11.37 11.74 697,884 +0.17(+1.45%)
Jan 23, 2015 11.58 11.60 11.37 11.57 252,107 +0.01(+0.08%)
Jan 22, 2015 11.15 11.58 10.94 11.56 333,488 +0.42(+3.82%)
Jan 21, 2015 10.99 11.21 10.93 11.14 258,309 -0.02(-0.16%)
Jan 20, 2015 11.10 11.19 10.89 11.15 241,756 +0.09(+0.80%)
Jan 16, 2015 10.73 11.18 10.70 11.06 518,836 +0.28(+2.63%)
Jan 15, 2015 10.88 11.04 10.71 10.78 320,864 -0.08(-0.73%)
Jan 14, 2015 10.71 10.92 10.71 10.86 195,575 -0.02(-0.16%)
Jan 13, 2015 10.97 11.30 10.79 10.88 334,975 +0.04(+0.33%)
Jan 12, 2015 10.99 11.01 10.77 10.84 243,016 -0.19(-1.69%)
Jan 09, 2015 11.06 11.18 10.97 11.03 183,536 -0.05(-0.48%)
Jan 08, 2015 10.91 11.22 10.89 11.08 279,800 +0.28(+2.62%)
Jan 07, 2015 10.90 10.91 10.75 10.80 392,126 +0.00(+0.00%)
Jan 06, 2015 11.22 11.22 10.70 10.80 344,334 -0.42(-3.71%)
Jan 05, 2015 11.09 11.31 11.06 11.22 339,252 +0.05(+0.48%)
Jan 02, 2015 11.39 11.43 11.08 11.16 254,256 -0.12(-1.10%)
Dec 31, 2014 11.33 11.29 11.29 11.29 268,979 +0.03(+0.24%)
Dec 30, 2014 11.33 11.41 11.17 11.26 247,889 -0.14(-1.24%)
Dec 29, 2014 11.58 11.58 11.34 11.40 338,751 -0.12(-1.08%)
Dec 26, 2014 11.27 11.58 11.22 11.53 241,109 +0.31(+2.76%)
Dec 24, 2014 11.22 11.22 11.22 11.22 209,557 -0.01(-0.08%)
Dec 23, 2014 11.30 11.33 11.10 11.22 310,663 +0.02(+0.16%)
Dec 22, 2014 11.15 11.22 10.98 11.21 430,283 +0.08(+0.72%)
Dec 19, 2014 11.06 11.21 10.88 11.13 692,160 +0.05(+0.48%)
Dec 18, 2014 11.08 11.26 10.97 11.07 281,873 +0.12(+1.13%)
Dec 17, 2014 10.73 11.01 10.62 10.95 378,180 +0.24(+2.23%)
Dec 16, 2014 10.68 10.99 10.58 10.71 405,131 +0.05(+0.50%)
Dec 15, 2014 10.82 11.01 10.60 10.66 327,770 -0.06(-0.58%)
Dec 12, 2014 10.68 10.92 10.58 10.72 216,321 -0.09(-0.82%)
Dec 11, 2014 10.87 11.06 10.80 10.81 291,234 +0.01(+0.08%)
Dec 10, 2014 11.02 11.07 10.76 10.80 583,210 -0.25(-2.24%)
Dec 09, 2014 10.68 11.06 10.56 11.05 504,620 +0.28(+2.63%)
Dec 08, 2014 10.53 10.96 10.53 10.76 486,380 +0.17(+1.59%)
Dec 05, 2014 10.39 10.62 10.31 10.60 381,094 +0.25(+2.39%)
Dec 04, 2014 10.38 10.47 10.29 10.35 276,063 -0.07(-0.68%)
Dec 03, 2014 10.23 10.54 10.23 10.42 1,110,223 +0.19(+1.82%)
Dec 02, 2014 10.14 10.25 10.03 10.23 327,538 +0.15(+1.48%)
Dec 01, 2014 10.22 10.30 10.03 10.08 408,263 -0.19(-1.88%)
Nov 28, 2014 10.53 10.53 10.24 10.28 162,985 -0.18(-1.68%)
Nov 26, 2014 10.07 10.45 10.45 10.45 337,964 +0.36(+3.57%)
Nov 25, 2014 10.33 10.35 10.06 10.09 344,051 -0.17(-1.62%)
Nov 24, 2014 10.07 10.29 10.02 10.26 295,446 +0.18(+1.83%)
Nov 21, 2014 10.36 10.36 10.01 10.07 291,235 -0.16(-1.54%)
Nov 20, 2014 10.09 10.25 9.964 10.23 317,685 +0.12(+1.22%)
Nov 19, 2014 10.39 10.46 10.10 10.11 462,063 -0.26(-2.54%)
Nov 18, 2014 10.50 10.61 10.36 10.37 662,749 -0.12(-1.17%)
Nov 17, 2014 10.83 10.92 10.49 10.50 385,046 -0.39(-3.55%)
Nov 14, 2014 10.97 11.08 10.75 10.88 580,150 -0.13(-1.20%)
Nov 13, 2014 10.73 11.29 10.58 11.01 1,372,578 +0.38(+3.55%)
Nov 12, 2014 10.36 10.65 10.26 10.64 398,299 +0.25(+2.36%)
Nov 11, 2014 10.43 10.45 10.28 10.39 385,540 -0.05(-0.50%)
Nov 10, 2014 10.35 10.49 10.33 10.44 253,645 +0.12(+1.19%)
Nov 07, 2014 10.48 10.48 10.20 10.32 367,295 -0.15(-1.42%)
Nov 06, 2014 10.46 10.53 10.40 10.47 249,266 -0.01(-0.08%)
Nov 05, 2014 10.33 10.57 9.943 10.48 601,844 -0.04(-0.42%)
Nov 04, 2014 10.38 10.62 10.36 10.52 346,575 +0.05(+0.50%)
Nov 03, 2014 10.83 10.94 10.46 10.47 491,401 -0.35(-3.24%)
Oct 31, 2014 10.73 10.91 10.64 10.82 517,825 +0.32(+3.01%)
Oct 30, 2014 10.29 10.52 10.11 10.50 473,839 +0.15(+1.44%)
Oct 29, 2014 10.28 10.32 10.24 10.36 272,008 +0.04(+0.43%)
Oct 28, 2014 9.978 10.31 9.943 10.31 274,870 +0.41(+4.17%)
Oct 27, 2014 9.812 9.904 9.904 9.899 177,751 -0.00(-0.04%)
Oct 24, 2014 9.961 10.06 9.864 9.904 186,337 +0.00(+0.04%)
Oct 23, 2014 9.531 9.987 9.522 9.899 378,819 +0.49(+5.22%)
Oct 22, 2014 9.636 9.654 9.347 9.408 483,217 -0.18(-1.92%)
Oct 21, 2014 9.443 9.601 9.417 9.592 186,731 +0.24(+2.53%)
Oct 20, 2014 9.180 9.355 9.180 9.355 281,858 +0.09(+0.95%)
Oct 17, 2014 9.425 9.469 9.206 9.268 621,798 -0.02(-0.19%)
Oct 16, 2014 8.908 9.311 8.688 9.285 426,257 +0.21(+2.32%)
Oct 15, 2014 8.653 9.127 8.609 9.074 410,546 +0.22(+2.48%)
Oct 14, 2014 8.741 9.048 8.741 8.855 376,468 +0.18(+2.02%)
Oct 13, 2014 8.662 8.952 8.627 8.680 400,905 +0.02(+0.20%)
Oct 10, 2014 8.960 8.965 8.627 8.662 703,407 -0.27(-3.05%)
Oct 09, 2014 9.338 9.338 8.916 8.934 498,376 -0.39(-4.14%)
Oct 08, 2014 9.004 9.338 8.921 9.320 651,049 +0.28(+3.11%)
Oct 07, 2014 9.180 9.390 9.039 9.039 940,766 -0.17(-1.81%)
Oct 06, 2014 9.399 9.425 9.206 9.206 318,057 -0.18(-1.87%)
Oct 03, 2014 9.478 9.478 9.382 9.382 214,139 -0.02(-0.19%)
Oct 02, 2014 9.206 9.425 9.162 9.399 292,573 +0.22(+2.39%)
Oct 01, 2014 9.189 9.329 9.099 9.180 463,044 -0.04(-0.48%)
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%)
Jul 01, 2014 9.396 9.704 9.396 9.587 648,143 +0.22(+2.32%)
Jun 30, 2014 9.109 9.378 8.917 9.370 882,261 +0.38(+4.26%)
Jun 27, 2014 8.961 9.100 8.948 8.987 1,347,467 +0.36(+4.13%)
Jun 26, 2014 8.630 8.647 8.465 8.630 226,823 -0.02(-0.20%)
Jun 25, 2014 8.456 8.674 8.404 8.647 417,538 +0.12(+1.43%)
Jun 24, 2014 8.552 8.630 8.473 8.526 504,475 -0.07(-0.81%)
Jun 23, 2014 8.647 8.674 8.543 8.595 389,125 -0.05(-0.60%)
Jun 20, 2014 8.665 8.691 8.560 8.647 797,423 +0.04(+0.51%)
Jun 19, 2014 8.639 8.691 8.578 8.604 493,345 +0.03(+0.30%)
Jun 18, 2014 8.613 8.670 8.500 8.578 254,083 -0.05(-0.60%)
Jun 17, 2014 8.456 8.665 8.456 8.630 583,613 +0.13(+1.54%)
Jun 16, 2014 8.447 8.587 8.430 8.500 427,015 +0.01(+0.10%)
Jun 13, 2014 8.343 8.534 8.282 8.491 585,496 +0.19(+2.31%)
Jun 12, 2014 8.421 8.456 8.230 8.300 192,631 -0.11(-1.34%)
Jun 11, 2014 8.395 8.447 8.352 8.413 405,237 +0.00(+0.00%)
Jun 10, 2014 8.378 8.447 8.343 8.413 555,786 +0.13(+1.58%)
Jun 06, 2014 8.291 8.386 8.230 8.282 389,565 +0.06(+0.74%)
Jun 05, 2014 8.169 8.334 8.073 8.221 453,152 +0.05(+0.64%)
Jun 04, 2014 8.012 8.186 7.986 8.169 224,692 +0.12(+1.51%)
Jun 03, 2014 8.099 8.168 7.945 8.047 531,642 -0.06(-0.74%)
Jun 02, 2014 8.375 8.384 8.103 8.108 326,210 -0.27(-3.19%)
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%)
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.