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 (%)
Nov 30, 2004 12.14 12.24 11.98 12.06 1,035,328 -0.15(-1.22%)
Nov 29, 2004 12.24 12.47 12.08 12.21 714,397 -0.01(-0.06%)
Nov 26, 2004 12.37 12.41 12.20 12.22 167,591 -0.06(-0.51%)
Nov 24, 2004 12.18 12.31 12.16 12.28 582,817 +0.05(+0.38%)
Nov 23, 2004 12.12 12.29 11.94 12.24 1,292,124 +0.04(+0.32%)
Nov 22, 2004 11.80 12.25 11.75 12.20 743,283 +0.25(+2.11%)
Nov 19, 2004 12.41 12.45 11.87 11.94 878,680 -0.64(-5.06%)
Nov 18, 2004 12.35 12.64 11.95 12.58 1,031,256 +0.09(+0.76%)
Nov 17, 2004 12.26 12.57 12.16 12.49 1,069,559 +0.46(+3.86%)
Nov 16, 2004 11.76 12.30 11.75 12.02 1,171,616 +0.20(+1.66%)
Nov 15, 2004 11.21 11.85 11.21 11.83 848,648 +0.53(+4.66%)
Nov 12, 2004 11.09 11.38 10.99 11.30 522,118 +0.13(+1.20%)
Nov 11, 2004 10.96 11.25 10.92 11.17 293,444 +0.21(+1.94%)
Nov 10, 2004 11.00 11.10 10.84 10.95 718,341 -0.14(-1.27%)
Nov 09, 2004 11.10 11.20 10.99 11.10 672,658 -0.09(-0.77%)
Nov 08, 2004 11.39 11.44 11.09 11.18 936,453 -0.31(-2.67%)
Nov 05, 2004 11.28 11.53 11.03 11.49 972,338 +0.24(+2.09%)
Nov 04, 2004 11.00 11.25 10.55 11.25 1,866,925 -0.10(-0.90%)
Nov 03, 2004 12.04 12.07 11.20 11.36 941,670 -0.22(-1.90%)
Nov 02, 2004 11.69 11.98 11.49 11.58 745,319 -0.28(-2.32%)
Nov 01, 2004 11.70 11.86 11.50 11.85 672,785 +0.16(+1.34%)
Oct 29, 2004 11.23 11.79 11.22 11.69 1,218,190 +0.38(+3.33%)
Oct 28, 2004 11.28 11.43 11.13 11.32 452,892 +0.08(+0.70%)
Oct 27, 2004 10.66 11.25 10.61 11.24 836,814 +0.49(+4.53%)
Oct 26, 2004 10.69 10.98 10.57 10.75 547,059 -0.21(-1.93%)
Oct 25, 2004 10.84 11.19 10.70 10.96 692,000 +0.16(+1.45%)
Oct 22, 2004 11.41 11.47 10.81 10.81 638,808 -0.54(-4.78%)
Oct 21, 2004 11.03 11.39 10.86 11.35 1,039,018 +0.42(+3.89%)
Oct 20, 2004 10.77 11.07 10.61 10.92 1,061,288 +0.02(+0.22%)
Oct 19, 2004 11.03 11.28 10.83 10.90 585,617 +0.03(+0.29%)
Oct 18, 2004 10.59 11.00 10.50 10.87 500,230 +0.28(+2.60%)
Oct 15, 2004 10.71 10.80 10.49 10.59 830,833 -0.20(-1.89%)
Oct 14, 2004 11.32 11.32 10.76 10.80 802,583 -0.60(-5.24%)
Oct 13, 2004 11.55 11.75 11.23 11.39 650,643 +0.07(+0.62%)
Oct 12, 2004 11.17 11.39 10.92 11.32 470,580 -0.07(-0.62%)
Oct 11, 2004 11.19 11.39 11.08 11.39 494,758 +0.17(+1.54%)
Oct 08, 2004 11.68 11.72 11.13 11.22 880,461 -0.56(-4.74%)
Oct 07, 2004 12.05 12.38 11.76 11.78 500,230 -0.36(-2.98%)
Oct 06, 2004 12.02 12.20 11.76 12.14 448,820 +0.15(+1.25%)
Oct 05, 2004 12.02 12.20 11.68 11.99 521,100 -0.10(-0.84%)
Oct 04, 2004 11.83 12.21 11.79 12.09 726,104 +0.35(+3.01%)
Oct 01, 2004 11.31 11.75 11.24 11.74 849,157 +0.62(+5.58%)
Sep 30, 2004 10.92 11.26 10.84 11.12 719,232 +0.09(+0.86%)
Sep 29, 2004 10.69 11.17 10.61 11.03 558,130 +0.36(+3.39%)
Sep 28, 2004 10.53 10.72 10.45 10.66 527,208 +0.11(+1.04%)
Sep 27, 2004 10.62 10.81 10.46 10.55 597,706 -0.15(-1.39%)
Sep 24, 2004 11.04 11.16 10.68 10.70 574,927 -0.42(-3.81%)
Sep 23, 2004 11.21 11.27 10.92 11.13 852,593 -0.14(-1.25%)
Sep 22, 2004 11.51 11.57 11.13 11.27 1,217,681 -0.47(-4.02%)
Sep 21, 2004 11.67 11.83 11.55 11.74 1,310,576 +0.04(+0.34%)
Sep 20, 2004 11.21 11.93 11.10 11.70 1,259,038 +0.46(+4.13%)
Sep 17, 2004 11.33 11.63 11.10 11.24 1,046,781 +0.04(+0.35%)
Sep 16, 2004 11.00 11.28 10.92 11.20 816,199 +0.24(+2.15%)
Sep 15, 2004 11.02 11.19 10.77 10.96 819,762 -0.34(-2.99%)
Sep 14, 2004 11.15 11.47 10.92 11.30 1,139,293 +0.01(+0.07%)
Sep 13, 2004 10.97 11.65 10.90 11.29 1,387,691 +0.42(+3.91%)
Sep 10, 2004 10.21 10.97 10.04 10.87 832,360 +0.63(+6.14%)
Sep 09, 2004 9.540 10.33 9.493 10.24 818,617 +0.86(+9.13%)
Sep 08, 2004 9.548 9.760 9.351 9.383 549,604 -0.20(-2.13%)
Sep 07, 2004 9.721 9.847 9.477 9.587 645,171 +0.06(+0.66%)
Sep 03, 2004 9.572 9.729 9.454 9.524 524,917 -0.30(-3.04%)
Sep 02, 2004 9.823 9.902 9.658 9.823 457,473 +0.04(+0.40%)
Sep 01, 2004 9.721 10.20 9.658 9.784 816,071 +0.02(+0.16%)
Aug 31, 2004 9.949 10.09 9.501 9.768 759,698 -0.20(-2.05%)
Aug 30, 2004 10.16 10.20 9.862 9.972 297,644 -0.23(-2.23%)
Aug 27, 2004 10.21 10.33 10.01 10.20 478,343 +0.20(+1.96%)
Aug 26, 2004 10.41 10.41 9.886 10.00 931,617 -0.41(-3.92%)
Aug 25, 2004 10.32 10.45 10.10 10.41 710,324 +0.15(+1.45%)
Aug 24, 2004 10.73 10.88 10.12 10.26 717,069 -0.39(-3.69%)
Aug 23, 2004 10.71 11.00 10.58 10.66 626,719 +0.03(+0.30%)
Aug 20, 2004 10.33 10.66 10.24 10.62 438,894 +0.33(+3.21%)
Aug 19, 2004 10.53 10.57 10.17 10.29 777,641 -0.35(-3.25%)
Aug 18, 2004 9.823 10.71 9.776 10.64 1,209,537 +0.90(+9.19%)
Aug 17, 2004 9.572 9.776 9.446 9.744 1,142,093 +0.34(+3.59%)
Aug 16, 2004 9.202 9.540 9.186 9.406 1,136,367 +0.28(+3.01%)
Aug 13, 2004 9.351 9.359 9.037 9.131 803,601 -0.12(-1.27%)
Aug 12, 2004 9.446 9.548 9.234 9.249 554,440 -0.28(-2.97%)
Aug 11, 2004 9.839 9.941 9.257 9.532 1,291,615 -0.67(-6.55%)
Aug 10, 2004 9.964 10.22 9.886 10.20 778,405 +0.29(+2.93%)
Aug 09, 2004 9.933 10.15 9.847 9.909 502,775 +0.01(+0.08%)
Aug 06, 2004 10.07 10.33 9.768 9.902 787,440 -0.41(-3.96%)
Aug 05, 2004 10.32 10.70 10.26 10.31 673,548 -0.06(-0.61%)
Aug 04, 2004 10.33 10.52 10.22 10.37 1,151,764 -0.04(-0.38%)
Aug 03, 2004 10.71 10.78 10.37 10.41 793,548 -0.48(-4.40%)
Aug 02, 2004 11.38 11.39 10.81 10.89 1,207,501 -0.43(-3.82%)
Jul 30, 2004 10.83 11.48 10.82 11.32 1,091,319 +0.41(+3.74%)
Jul 29, 2004 10.73 11.14 10.61 10.92 2,531,948 +0.29(+2.74%)
Jul 28, 2004 11.48 11.48 10.47 10.62 3,670,733 -1.31(-10.99%)
Jul 27, 2004 11.47 11.95 11.29 11.94 914,565 +0.47(+4.11%)
Jul 26, 2004 11.54 12.14 11.34 11.47 881,861 -0.08(-0.68%)
Jul 23, 2004 11.91 12.16 11.50 11.54 923,982 -0.43(-3.61%)
Jul 22, 2004 11.94 12.20 11.54 11.98 1,276,726 -0.01(-0.07%)
Jul 21, 2004 13.08 13.12 11.98 11.98 616,921 -0.90(-7.01%)
Jul 20, 2004 12.49 12.93 12.42 12.89 525,553 +0.47(+3.80%)
Jul 19, 2004 12.34 12.61 12.13 12.42 603,305 +0.11(+0.86%)
Jul 16, 2004 12.57 12.67 12.14 12.31 743,410 -0.11(-0.89%)
Jul 15, 2004 12.57 12.76 12.35 12.42 866,336 -0.07(-0.60%)
Jul 14, 2004 13.07 13.07 12.45 12.49 1,438,592 -0.89(-6.64%)
Jul 13, 2004 13.62 13.79 13.36 13.38 561,439 -0.17(-1.28%)
Jul 12, 2004 13.87 13.87 13.19 13.56 1,382,728 -0.57(-4.06%)
Jul 09, 2004 13.90 14.26 13.86 14.13 985,445 +0.39(+2.80%)
Jul 08, 2004 13.56 14.04 13.50 13.74 767,970 +0.13(+0.98%)
Jul 07, 2004 13.59 14.05 13.59 13.61 491,322 +0.03(+0.23%)
Jul 06, 2004 14.27 14.32 13.41 13.58 773,951 -0.92(-6.34%)
Jul 02, 2004 14.68 14.72 14.17 14.50 375,522 -0.21(-1.44%)
Jul 01, 2004 15.83 15.83 14.71 14.71 789,730 -1.12(-7.10%)
Jun 30, 2004 15.52 15.83 15.30 15.83 605,468 +0.38(+2.44%)
Jun 29, 2004 15.17 15.51 15.04 15.46 892,678 +0.32(+2.13%)
Jun 28, 2004 15.54 15.68 15.10 15.14 1,479,949 +0.20(+1.31%)
Jun 25, 2004 14.31 15.03 14.08 14.94 1,282,835 +0.79(+5.61%)
Jun 24, 2004 14.62 14.69 14.15 14.15 573,273 -0.39(-2.70%)
Jun 23, 2004 14.34 14.65 14.00 14.54 532,680 +0.27(+1.87%)
Jun 22, 2004 13.63 14.27 13.56 14.27 570,601 +0.66(+4.85%)
Jun 21, 2004 13.81 13.97 13.60 13.61 312,660 -0.05(-0.35%)
Jun 18, 2004 13.61 14.00 13.41 13.66 727,249 -0.02(-0.17%)
Jun 17, 2004 14.15 14.15 13.54 13.68 827,270 -0.50(-3.49%)
Jun 16, 2004 14.40 14.43 14.07 14.18 417,389 -0.19(-1.31%)
Jun 15, 2004 14.31 14.44 14.17 14.37 473,889 +0.34(+2.41%)
Jun 14, 2004 14.43 14.49 13.84 14.03 1,139,930 -0.58(-3.98%)
Jun 10, 2004 14.95 15.10 14.47 14.61 550,113 -0.10(-0.69%)
Jun 09, 2004 14.95 15.14 14.60 14.71 844,194 -0.38(-2.55%)
Jun 08, 2004 15.41 15.42 14.91 15.10 387,611 -0.31(-1.99%)
Jun 07, 2004 14.99 15.40 14.89 15.40 402,245 +0.54(+3.65%)
Jun 04, 2004 14.85 14.95 14.59 14.86 830,578 +0.44(+3.05%)
Jun 03, 2004 15.01 15.03 14.42 14.42 741,374 -0.83(-5.41%)
Jun 02, 2004 15.68 15.79 14.89 15.25 1,600,712 -0.83(-5.18%)
Jun 01, 2004 15.92 16.24 15.65 16.08 799,910 -0.13(-0.78%)
May 28, 2004 15.78 16.27 15.61 16.20 1,423,322 +0.48(+3.05%)
May 27, 2004 15.15 15.76 15.14 15.72 1,935,514 +0.61(+4.06%)
May 26, 2004 14.89 15.21 14.54 15.11 711,851 +0.22(+1.48%)
May 25, 2004 14.15 14.90 14.04 14.89 986,463 +0.69(+4.87%)
May 24, 2004 14.15 14.27 13.95 14.20 937,343 +0.34(+2.44%)
May 21, 2004 13.80 14.06 13.61 13.86 755,245 +0.28(+2.08%)
May 20, 2004 13.48 13.83 13.34 13.58 959,867 +0.09(+0.64%)
May 19, 2004 14.07 14.46 13.39 13.49 1,330,300 +0.26(+1.96%)
May 18, 2004 13.23 13.36 13.04 13.23 584,471 +0.26(+2.00%)
May 17, 2004 12.70 13.15 12.54 12.97 878,553 -0.02(-0.12%)
May 14, 2004 13.49 13.71 12.89 12.99 1,024,384 -0.31(-2.31%)
May 13, 2004 13.63 13.75 13.12 13.30 920,037 -0.41(-2.98%)
May 12, 2004 13.95 14.04 12.98 13.71 1,288,943 -0.25(-1.80%)
May 11, 2004 13.44 13.96 13.30 13.96 1,154,818 +0.85(+6.47%)
May 10, 2004 13.25 13.59 12.98 13.11 1,125,805 -0.24(-1.82%)
May 07, 2004 13.29 13.90 13.25 13.35 1,224,171 -0.02(-0.12%)
May 06, 2004 13.60 13.71 13.15 13.37 641,862 -0.16(-1.16%)
May 05, 2004 13.30 13.91 13.30 13.52 1,213,736 +0.24(+1.77%)
May 04, 2004 12.97 13.46 12.93 13.29 1,176,833 +0.32(+2.48%)
May 03, 2004 13.05 13.70 12.77 12.97 1,606,184 -0.15(-1.14%)
Apr 30, 2004 13.22 13.79 12.91 13.12 1,980,434 +0.00(+0.00%)
Apr 29, 2004 13.93 14.15 12.88 13.12 2,015,683 -0.83(-5.92%)
Apr 28, 2004 14.54 14.63 13.92 13.94 1,141,330 -0.69(-4.73%)
Apr 27, 2004 15.07 15.43 14.39 14.63 1,468,115 -0.45(-2.97%)
Apr 26, 2004 15.32 15.57 15.00 15.08 1,471,678 -0.14(-0.93%)
Apr 23, 2004 15.57 15.57 14.73 15.22 3,602,271 +1.04(+7.31%)
Apr 22, 2004 14.43 14.62 13.85 14.18 3,034,851 -0.60(-4.04%)
Apr 21, 2004 15.05 15.10 14.66 14.78 983,154 +0.13(+0.91%)
Apr 20, 2004 15.33 15.82 14.65 14.65 807,037 -0.83(-5.38%)
Apr 19, 2004 14.85 15.59 14.85 15.48 583,581 +0.45(+2.98%)
Apr 16, 2004 15.85 15.89 14.56 15.03 1,555,919 -0.83(-5.20%)
Apr 15, 2004 16.88 16.94 15.50 15.86 1,432,993 -1.01(-6.01%)
Apr 14, 2004 16.91 17.41 16.68 16.87 596,051 -0.21(-1.24%)
Apr 13, 2004 17.72 18.00 16.98 17.08 609,413 -0.67(-3.76%)
Apr 12, 2004 17.58 17.96 17.56 17.75 435,204 +0.15(+0.85%)
Apr 08, 2004 18.04 18.04 17.40 17.60 511,428 +0.02(+0.13%)
Apr 07, 2004 17.45 17.84 16.92 17.58 576,073 +0.16(+0.90%)
Apr 06, 2004 17.67 18.00 17.32 17.42 638,299 -0.66(-3.65%)
Apr 05, 2004 17.76 18.11 17.55 18.08 704,598 +0.28(+1.54%)
Apr 02, 2004 17.25 17.81 17.16 17.81 1,183,323 +1.34(+8.11%)
Apr 01, 2004 16.33 16.97 16.33 16.47 1,270,491 -0.06(-0.38%)
Mar 31, 2004 16.44 16.80 16.02 16.53 1,027,311 +0.25(+1.54%)
Mar 30, 2004 15.85 16.28 15.58 16.28 827,015 +0.24(+1.47%)
Mar 29, 2004 15.83 16.52 15.76 16.05 1,221,881 +0.48(+3.08%)
Mar 26, 2004 16.05 16.09 15.54 15.57 828,160 -0.45(-2.80%)
Mar 25, 2004 15.20 16.02 15.20 16.02 1,757,996 +1.05(+7.04%)
Mar 24, 2004 14.24 15.00 14.11 14.96 1,660,139 +0.97(+6.97%)
Mar 23, 2004 14.50 14.55 13.86 13.99 586,762 -0.18(-1.28%)
Mar 22, 2004 14.20 14.28 13.95 14.17 2,161,388 -0.25(-1.74%)
Mar 19, 2004 14.63 14.99 14.18 14.42 1,015,349 -0.17(-1.18%)
Mar 18, 2004 14.86 15.18 14.44 14.59 811,872 -0.46(-3.08%)
Mar 17, 2004 14.88 15.14 14.73 15.06 535,352 +0.46(+3.12%)
Mar 16, 2004 14.70 14.93 14.34 14.60 795,584 +0.12(+0.81%)
Mar 15, 2004 15.32 15.43 14.34 14.48 897,131 -0.97(-6.26%)
Mar 12, 2004 14.77 15.55 14.68 15.45 1,273,545 +0.96(+6.62%)
Mar 11, 2004 14.47 15.29 14.26 14.49 1,687,880 -0.09(-0.65%)
Mar 10, 2004 14.96 15.32 14.55 14.59 1,572,335 -0.09(-0.64%)
Mar 09, 2004 15.09 15.35 14.40 14.68 1,796,936 -0.48(-3.16%)
Mar 08, 2004 15.87 16.15 15.09 15.16 959,867 -0.72(-4.50%)
Mar 05, 2004 16.40 16.62 15.86 15.87 1,499,037 -0.82(-4.90%)
Mar 04, 2004 16.58 16.91 16.54 16.69 843,176 +0.11(+0.66%)
Mar 03, 2004 16.93 16.97 16.34 16.58 1,070,959 -0.27(-1.59%)
Mar 02, 2004 16.89 17.63 16.85 16.85 1,077,830 -0.09(-0.51%)
Mar 01, 2004 16.57 17.00 16.22 16.93 909,093 +0.30(+1.79%)
Feb 27, 2004 16.73 16.86 16.17 16.64 1,322,283 -0.03(-0.19%)
Feb 26, 2004 16.35 16.76 16.16 16.67 682,329 +0.32(+1.97%)
Feb 25, 2004 15.78 16.47 15.66 16.35 841,013 +0.66(+4.21%)
Feb 24, 2004 16.22 16.39 15.60 15.69 1,595,622 -0.49(-3.03%)
Feb 23, 2004 16.66 16.80 15.76 16.17 2,093,562 -0.52(-3.14%)
Feb 20, 2004 17.21 17.27 16.15 16.70 2,323,126 -0.45(-2.60%)
Feb 19, 2004 18.24 18.70 17.09 17.14 1,287,925 -0.36(-2.08%)
Feb 18, 2004 17.63 17.98 17.38 17.51 705,107 -0.10(-0.58%)
Feb 17, 2004 17.56 17.89 17.44 17.61 1,098,445 +0.32(+1.86%)
Feb 13, 2004 17.92 18.17 17.29 17.29 868,372 -0.46(-2.57%)
Feb 12, 2004 18.23 18.66 17.56 17.74 1,010,132 -0.67(-3.63%)
Feb 11, 2004 18.14 18.81 17.93 18.41 806,400 +0.31(+1.74%)
Feb 10, 2004 18.25 18.43 17.74 18.10 851,066 -0.11(-0.60%)
Feb 09, 2004 18.39 18.72 17.92 18.21 1,348,752 -0.06(-0.34%)
Feb 06, 2004 17.39 18.46 17.32 18.27 1,112,189 +0.94(+5.44%)
Feb 05, 2004 17.36 17.74 16.95 17.33 1,419,504 +0.24(+1.43%)
Feb 04, 2004 17.88 17.90 17.04 17.08 2,283,169 -1.02(-5.64%)
Feb 03, 2004 18.59 18.84 17.78 18.11 1,640,033 -0.61(-3.23%)
Feb 02, 2004 19.65 19.86 18.47 18.71 1,380,819 -0.86(-4.42%)
Jan 30, 2004 18.99 19.97 18.92 19.58 902,731 +0.60(+3.15%)
Jan 29, 2004 18.93 19.45 18.21 18.98 1,629,726 -0.50(-2.54%)
Jan 28, 2004 21.37 21.58 19.28 19.47 2,161,260 -1.04(-5.06%)
Jan 27, 2004 20.33 21.52 19.67 20.51 4,327,739 +0.47(+2.35%)
Jan 26, 2004 20.35 20.43 19.51 20.04 1,260,820 -0.27(-1.35%)
Jan 23, 2004 20.27 20.68 19.72 20.31 985,572 +0.15(+0.74%)
Jan 22, 2004 21.04 21.61 20.05 20.16 1,335,772 -0.70(-3.35%)
Jan 21, 2004 21.26 21.37 20.09 20.86 1,002,497 -0.59(-2.75%)
Jan 20, 2004 20.44 21.49 20.38 21.45 1,064,723 +1.06(+5.20%)
Jan 16, 2004 20.00 20.59 19.74 20.39 780,950 +0.67(+3.39%)
Jan 15, 2004 20.07 20.07 19.29 19.72 1,194,847 -0.20(-1.03%)
Jan 14, 2004 20.22 20.38 19.49 19.93 741,597 -0.28(-1.36%)
Jan 13, 2004 20.64 20.64 19.32 20.20 788,459 -0.38(-1.83%)
Jan 12, 2004 19.96 20.71 19.84 20.58 916,806 +0.59(+2.95%)
Jan 09, 2004 20.06 20.79 19.72 19.99 985,274 -0.52(-2.53%)
Jan 08, 2004 20.56 20.59 19.93 20.51 897,905 +0.08(+0.38%)
Jan 07, 2004 20.38 20.46 19.62 20.43 627,797 +0.26(+1.29%)
Jan 06, 2004 20.20 20.56 19.97 20.17 931,490 -0.10(-0.50%)
Jan 05, 2004 19.87 20.68 19.45 20.27 1,777,848 +1.22(+6.39%)
Jan 02, 2004 18.94 19.29 18.78 19.06 713,251 +0.40(+2.15%)
Dec 31, 2003 19.14 19.32 18.58 18.66 1,123,260 -0.51(-2.67%)
Dec 30, 2003 18.70 19.24 18.67 19.17 968,980 +0.38(+2.01%)
Dec 29, 2003 18.35 19.58 18.28 18.79 1,754,618 +0.52(+2.84%)
Dec 26, 2003 18.01 18.42 18.01 18.27 337,073 +0.24(+1.31%)
Dec 24, 2003 17.84 18.04 17.61 18.04 224,131 +0.20(+1.10%)
Dec 23, 2003 17.74 17.93 17.51 17.84 936,002 +0.08(+0.44%)
Dec 22, 2003 17.32 17.81 17.26 17.76 1,206,955 +0.29(+1.66%)
Dec 19, 2003 17.05 17.51 16.62 17.47 1,798,106 +0.46(+2.68%)
Dec 18, 2003 16.06 17.34 16.06 17.01 1,674,298 +1.05(+6.60%)
Dec 17, 2003 16.20 16.47 15.65 15.96 882,076 -0.29(-1.79%)
Dec 16, 2003 15.91 16.49 15.43 16.25 1,723,094 +0.40(+2.53%)
Dec 15, 2003 17.74 17.76 15.80 15.85 1,736,198 -1.30(-7.56%)
Dec 12, 2003 17.32 17.50 16.67 17.15 2,927,560 +0.97(+5.97%)
Dec 11, 2003 15.25 16.64 14.93 16.18 5,630,934 +0.81(+5.27%)
Dec 10, 2003 16.26 16.31 15.36 15.37 1,746,248 -0.83(-5.14%)
Dec 09, 2003 17.15 17.15 16.11 16.20 1,207,981 -0.57(-3.37%)
Dec 08, 2003 16.69 17.16 16.35 16.77 1,007,892 +0.02(+0.09%)
Dec 05, 2003 17.28 17.34 16.35 16.75 1,110,780 -0.53(-3.05%)
Dec 04, 2003 17.91 18.00 16.78 17.28 1,692,386 -0.59(-3.30%)
Dec 03, 2003 18.94 18.95 17.81 17.87 1,670,247 -1.02(-5.41%)
Dec 02, 2003 18.98 19.21 18.74 18.89 951,276 +0.02(+0.08%)
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.