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 (%)
Jun 30, 2004 19.75 20.15 19.47 20.15 475,800 +0.48(+2.44%)
Jun 29, 2004 19.30 19.74 19.14 19.67 701,500 +0.41(+2.13%)
Jun 28, 2004 19.77 19.95 19.22 19.26 1,163,000 +0.25(+1.32%)
Jun 25, 2004 18.21 19.12 17.92 19.01 1,008,100 +1.01(+5.61%)
Jun 24, 2004 18.61 18.69 18.00 18.00 450,500 -0.50(-2.70%)
Jun 23, 2004 18.25 18.64 17.82 18.50 418,600 +0.34(+1.87%)
Jun 22, 2004 17.35 18.16 17.25 18.16 448,400 +0.84(+4.85%)
Jun 21, 2004 17.57 17.78 17.30 17.32 245,700 -0.06(-0.35%)
Jun 18, 2004 17.32 17.82 17.07 17.38 571,500 -0.03(-0.17%)
Jun 17, 2004 18.00 18.00 17.23 17.41 650,100 -0.63(-3.49%)
Jun 16, 2004 18.32 18.36 17.90 18.04 328,000 -0.24(-1.31%)
Jun 15, 2004 18.21 18.37 18.03 18.28 372,400 +0.43(+2.41%)
Jun 14, 2004 18.36 18.44 17.61 17.85 895,800 -0.74(-3.98%)
Jun 10, 2004 19.02 19.21 18.41 18.59 432,300 -0.13(-0.69%)
Jun 09, 2004 19.03 19.26 18.58 18.72 663,400 -0.49(-2.55%)
Jun 08, 2004 19.61 19.62 18.97 19.21 304,600 -0.39(-1.99%)
Jun 07, 2004 19.07 19.60 18.95 19.60 316,100 +0.69(+3.65%)
Jun 04, 2004 18.90 19.03 18.57 18.91 652,700 +0.56(+3.05%)
Jun 03, 2004 19.10 19.13 18.35 18.35 582,600 -1.05(-5.41%)
Jun 02, 2004 19.95 20.09 18.95 19.40 1,257,900 -1.06(-5.18%)
Jun 01, 2004 20.26 20.67 19.91 20.46 628,600 -0.16(-0.78%)
May 28, 2004 20.08 20.70 19.87 20.62 1,118,500 +0.61(+3.05%)
May 27, 2004 19.28 20.06 19.26 20.01 1,521,000 +0.78(+4.06%)
May 26, 2004 18.95 19.36 18.50 19.23 559,400 +0.28(+1.48%)
May 25, 2004 18.00 18.96 17.86 18.95 775,200 +0.88(+4.87%)
May 24, 2004 18.00 18.16 17.75 18.07 736,600 +0.43(+2.44%)
May 21, 2004 17.56 17.89 17.32 17.64 593,500 +0.36(+2.08%)
May 20, 2004 17.16 17.60 16.97 17.28 754,300 +0.11(+0.64%)
May 19, 2004 17.90 18.40 17.04 17.17 1,045,400 +0.33(+1.96%)
May 18, 2004 16.84 17.00 16.60 16.84 459,300 +0.33(+2.00%)
May 17, 2004 16.16 16.74 15.96 16.51 690,400 -0.02(-0.12%)
May 14, 2004 17.17 17.45 16.40 16.53 805,000 -0.39(-2.30%)
May 13, 2004 17.34 17.50 16.70 16.92 723,000 -0.52(-2.98%)
May 12, 2004 17.75 17.87 16.52 17.44 1,012,900 -0.32(-1.80%)
May 11, 2004 17.10 17.77 16.93 17.76 907,500 +1.08(+6.47%)
May 10, 2004 16.86 17.29 16.52 16.68 884,700 -0.31(-1.82%)
May 07, 2004 16.91 17.69 16.86 16.99 962,000 -0.02(-0.12%)
May 06, 2004 17.30 17.45 16.74 17.01 504,400 -0.20(-1.16%)
May 05, 2004 16.92 17.70 16.92 17.21 953,800 +0.30(+1.77%)
May 04, 2004 16.50 17.13 16.46 16.91 924,800 +0.41(+2.48%)
May 03, 2004 16.61 17.43 16.25 16.50 1,262,200 -0.19(-1.14%)
Apr 30, 2004 16.82 17.55 16.43 16.69 1,556,300 +0.00(+0.00%)
Apr 29, 2004 17.73 18.00 16.39 16.69 1,584,000 -1.05(-5.92%)
Apr 28, 2004 18.50 18.62 17.71 17.74 896,900 -0.88(-4.73%)
Apr 27, 2004 19.18 19.63 18.31 18.62 1,153,700 -0.57(-2.97%)
Apr 26, 2004 19.50 19.81 19.09 19.19 1,156,500 -0.18(-0.93%)
Apr 23, 2004 19.81 19.81 18.74 19.37 2,830,800 +1.32(+7.31%)
Apr 22, 2004 18.36 18.60 17.62 18.05 2,384,900 -0.76(-4.04%)
Apr 21, 2004 19.15 19.22 18.65 18.81 772,600 +0.17(+0.91%)
Apr 20, 2004 19.51 20.13 18.64 18.64 634,200 -1.06(-5.38%)
Apr 19, 2004 18.90 19.84 18.90 19.70 458,600 +0.57(+2.98%)
Apr 16, 2004 20.17 20.22 18.53 19.13 1,222,700 -1.05(-5.20%)
Apr 15, 2004 21.48 21.56 19.73 20.18 1,126,100 -1.29(-6.01%)
Apr 14, 2004 21.52 22.15 21.23 21.47 468,400 -0.27(-1.24%)
Apr 13, 2004 22.55 22.90 21.61 21.74 478,900 -0.85(-3.76%)
Apr 12, 2004 22.37 22.85 22.35 22.59 342,000 +0.19(+0.85%)
Apr 08, 2004 22.95 22.95 22.14 22.40 401,900 +0.03(+0.13%)
Apr 07, 2004 22.20 22.70 21.53 22.37 452,700 +0.20(+0.90%)
Apr 06, 2004 22.49 22.91 22.04 22.17 501,600 -0.84(-3.65%)
Apr 05, 2004 22.60 23.04 22.33 23.01 553,700 +0.35(+1.54%)
Apr 02, 2004 21.95 22.66 21.84 22.66 929,900 +1.70(+8.11%)
Apr 01, 2004 20.78 21.60 20.78 20.96 998,400 -0.08(-0.38%)
Mar 31, 2004 20.92 21.38 20.38 21.04 807,300 +0.32(+1.54%)
Mar 30, 2004 20.17 20.72 19.83 20.72 649,900 +0.30(+1.47%)
Mar 29, 2004 20.14 21.02 20.05 20.42 960,200 +0.61(+3.08%)
Mar 26, 2004 20.42 20.48 19.77 19.81 650,800 -0.57(-2.80%)
Mar 25, 2004 19.34 20.38 19.34 20.38 1,381,500 +1.34(+7.04%)
Mar 24, 2004 18.12 19.09 17.95 19.04 1,304,600 +1.24(+6.97%)
Mar 23, 2004 18.45 18.51 17.64 17.80 461,100 -0.23(-1.28%)
Mar 22, 2004 18.07 18.17 17.75 18.03 1,698,500 -0.32(-1.74%)
Mar 19, 2004 18.62 19.07 18.05 18.35 797,900 -0.22(-1.18%)
Mar 18, 2004 18.91 19.32 18.37 18.57 638,000 -0.59(-3.08%)
Mar 17, 2004 18.93 19.26 18.75 19.16 420,700 +0.58(+3.12%)
Mar 16, 2004 18.71 19.00 18.25 18.58 625,200 +0.15(+0.81%)
Mar 15, 2004 19.50 19.63 18.25 18.43 705,000 -1.23(-6.26%)
Mar 12, 2004 18.80 19.79 18.68 19.66 1,000,800 +1.22(+6.62%)
Mar 11, 2004 18.41 19.46 18.15 18.44 1,326,400 -0.12(-0.65%)
Mar 10, 2004 19.04 19.49 18.51 18.56 1,235,600 -0.12(-0.64%)
Mar 09, 2004 19.20 19.53 18.33 18.68 1,412,100 -0.61(-3.16%)
Mar 08, 2004 20.19 20.55 19.20 19.29 754,300 -0.91(-4.50%)
Mar 05, 2004 20.87 21.15 20.18 20.20 1,178,000 -1.04(-4.90%)
Mar 04, 2004 21.10 21.52 21.05 21.24 662,600 +0.14(+0.66%)
Mar 03, 2004 21.54 21.60 20.79 21.10 841,600 -0.34(-1.59%)
Mar 02, 2004 21.50 22.44 21.44 21.44 847,000 -0.11(-0.51%)
Mar 01, 2004 21.08 21.63 20.64 21.55 714,400 +0.38(+1.79%)
Feb 27, 2004 21.29 21.45 20.58 21.17 1,039,100 -0.04(-0.19%)
Feb 26, 2004 20.81 21.33 20.56 21.21 536,200 +0.41(+1.97%)
Feb 25, 2004 20.08 20.96 19.93 20.80 660,900 +0.84(+4.21%)
Feb 24, 2004 20.64 20.86 19.85 19.96 1,253,900 -0.62(-3.03%)
Feb 23, 2004 21.20 21.38 20.05 20.58 1,645,200 -0.67(-3.14%)
Feb 20, 2004 21.90 21.98 20.55 21.25 1,825,600 -0.57(-2.60%)
Feb 19, 2004 23.21 23.80 21.75 21.82 1,012,100 -0.46(-2.08%)
Feb 18, 2004 22.44 22.88 22.12 22.28 554,100 -0.13(-0.58%)
Feb 17, 2004 22.35 22.77 22.19 22.41 863,200 +0.41(+1.86%)
Feb 13, 2004 22.80 23.12 22.00 22.00 682,400 -0.58(-2.57%)
Feb 12, 2004 23.20 23.75 22.35 22.58 793,800 -0.85(-3.63%)
Feb 11, 2004 23.08 23.94 22.81 23.43 633,700 +0.40(+1.74%)
Feb 10, 2004 23.22 23.45 22.57 23.03 668,800 -0.14(-0.60%)
Feb 09, 2004 23.40 23.82 22.80 23.17 1,059,900 -0.08(-0.34%)
Feb 06, 2004 22.13 23.49 22.04 23.25 874,000 +1.20(+5.44%)
Feb 05, 2004 22.09 22.58 21.57 22.05 1,115,500 +0.31(+1.43%)
Feb 04, 2004 22.75 22.78 21.68 21.74 1,794,200 -1.30(-5.64%)
Feb 03, 2004 23.65 23.97 22.62 23.04 1,288,800 -0.77(-3.23%)
Feb 02, 2004 25.01 25.27 23.50 23.81 1,085,100 -1.10(-4.42%)
Jan 30, 2004 24.16 25.41 24.07 24.91 709,400 +0.76(+3.15%)
Jan 29, 2004 24.09 24.75 23.17 24.15 1,280,700 -0.63(-2.54%)
Jan 28, 2004 27.20 27.46 24.54 24.78 1,698,400 -1.32(-5.06%)
Jan 27, 2004 25.87 27.38 25.03 26.10 3,400,900 +0.60(+2.35%)
Jan 26, 2004 25.89 26.00 24.83 25.50 990,800 -0.35(-1.35%)
Jan 23, 2004 25.80 26.32 25.09 25.85 774,500 +0.19(+0.74%)
Jan 22, 2004 26.77 27.50 25.52 25.66 1,049,700 -0.89(-3.35%)
Jan 21, 2004 27.05 27.19 25.56 26.55 787,800 -0.75(-2.75%)
Jan 20, 2004 26.01 27.35 25.93 27.30 836,700 +1.35(+5.20%)
Jan 16, 2004 25.45 26.20 25.12 25.95 613,700 +0.85(+3.39%)
Jan 15, 2004 25.54 25.54 24.55 25.10 938,956 -0.26(-1.03%)
Jan 14, 2004 25.73 25.94 24.80 25.36 582,775 -0.35(-1.36%)
Jan 13, 2004 26.26 26.26 24.59 25.71 619,601 -0.48(-1.83%)
Jan 12, 2004 25.40 26.35 25.25 26.19 720,461 +0.75(+2.95%)
Jan 09, 2004 25.53 26.45 25.10 25.44 774,266 -0.66(-2.53%)
Jan 08, 2004 26.16 26.20 25.36 26.10 705,608 +0.10(+0.38%)
Jan 07, 2004 25.93 26.04 24.96 26.00 493,347 +0.33(+1.29%)
Jan 06, 2004 25.70 26.16 25.41 25.67 732,000 -0.13(-0.50%)
Jan 05, 2004 25.28 26.31 24.75 25.80 1,397,100 +1.55(+6.39%)
Jan 02, 2004 24.10 24.55 23.90 24.25 560,500 +0.51(+2.15%)
Dec 31, 2003 24.36 24.58 23.64 23.74 882,700 -0.65(-2.67%)
Dec 30, 2003 23.80 24.49 23.76 24.39 761,461 +0.48(+2.01%)
Dec 29, 2003 23.35 24.92 23.26 23.91 1,378,845 +0.66(+2.84%)
Dec 26, 2003 22.92 23.44 22.92 23.25 264,885 +0.30(+1.31%)
Dec 24, 2003 22.70 22.96 22.41 22.95 176,131 +0.25(+1.10%)
Dec 23, 2003 22.57 22.81 22.28 22.70 735,546 +0.10(+0.44%)
Dec 22, 2003 22.04 22.66 21.96 22.60 948,471 +0.37(+1.66%)
Dec 19, 2003 21.70 22.28 21.15 22.23 1,413,020 +0.58(+2.68%)
Dec 18, 2003 20.44 22.06 20.44 21.65 1,315,727 +1.34(+6.60%)
Dec 17, 2003 20.61 20.96 19.91 20.31 693,169 -0.37(-1.79%)
Dec 16, 2003 20.24 20.98 19.63 20.68 1,354,072 +0.51(+2.53%)
Dec 15, 2003 22.57 22.60 20.11 20.17 1,364,370 -1.65(-7.56%)
Dec 12, 2003 22.04 22.27 21.21 21.82 2,300,587 +1.23(+5.97%)
Dec 11, 2003 19.40 21.18 19.00 20.59 4,425,000 +1.03(+5.27%)
Dec 10, 2003 20.69 20.76 19.55 19.56 1,372,268 -1.06(-5.14%)
Dec 09, 2003 21.82 21.83 20.50 20.62 949,277 -0.72(-3.37%)
Dec 08, 2003 21.24 21.84 20.80 21.34 792,040 +0.02(+0.09%)
Dec 05, 2003 21.99 22.07 20.80 21.32 872,893 -0.67(-3.05%)
Dec 04, 2003 22.79 22.91 21.35 21.99 1,329,941 -0.75(-3.30%)
Dec 03, 2003 24.10 24.12 22.66 22.74 1,312,543 -1.30(-5.41%)
Dec 02, 2003 24.15 24.45 23.85 24.04 747,549 +0.02(+0.08%)
Dec 01, 2003 24.65 25.05 23.56 24.02 786,776 -0.36(-1.48%)
Nov 28, 2003 24.05 24.50 23.95 24.38 213,186 +0.34(+1.41%)
Nov 26, 2003 24.38 24.60 23.40 24.04 464,443 -0.05(-0.21%)
Nov 25, 2003 23.78 24.47 23.62 24.09 929,243 +0.27(+1.13%)
Nov 24, 2003 24.00 24.07 23.70 23.82 887,746 +0.17(+0.72%)
Nov 21, 2003 23.25 23.85 23.03 23.65 1,097,123 +0.40(+1.72%)
Nov 20, 2003 24.14 24.40 23.11 23.25 1,136,757 -1.22(-4.99%)
Nov 19, 2003 25.26 25.37 24.31 24.47 1,283,200 -0.81(-3.20%)
Nov 18, 2003 25.26 25.82 24.90 25.28 1,195,259 +0.18(+0.72%)
Nov 17, 2003 25.05 25.51 24.64 25.10 440,574 -0.12(-0.48%)
Nov 14, 2003 26.51 26.66 25.20 25.22 1,077,419 -1.25(-4.72%)
Nov 13, 2003 26.28 27.23 25.58 26.47 1,077,192 -0.10(-0.38%)
Nov 12, 2003 24.84 26.57 24.77 26.57 1,163,274 +1.72(+6.92%)
Nov 11, 2003 25.00 25.38 24.25 24.85 740,821 -0.25(-1.00%)
Nov 10, 2003 26.53 26.53 24.93 25.10 735,091 -1.37(-5.18%)
Nov 07, 2003 27.05 27.54 26.16 26.47 780,436 -0.75(-2.76%)
Nov 06, 2003 26.59 27.23 25.87 27.22 714,490 +0.68(+2.56%)
Nov 05, 2003 26.15 26.60 25.31 26.54 579,756 +0.27(+1.03%)
Nov 04, 2003 26.31 27.12 26.01 26.27 811,976 -0.37(-1.39%)
Nov 03, 2003 25.05 26.51 25.02 26.64 930,718 +1.71(+6.86%)
Oct 31, 2003 25.75 26.44 24.92 24.93 1,800,810 -1.87(-6.98%)
Oct 30, 2003 25.96 27.62 24.25 26.80 1,718,978 +0.84(+3.24%)
Oct 29, 2003 25.50 26.07 25.02 25.96 939,555 +0.19(+0.74%)
Oct 28, 2003 24.18 25.83 23.92 25.77 841,056 +2.24(+9.52%)
Oct 27, 2003 22.76 23.59 22.65 23.53 626,100 +0.74(+3.25%)
Oct 24, 2003 23.18 23.25 22.38 22.79 695,100 -0.45(-1.94%)
Oct 23, 2003 23.20 24.00 22.67 23.24 1,779,500 -1.18(-4.84%)
Oct 22, 2003 25.05 25.10 24.30 24.42 972,100 -0.69(-2.74%)
Oct 21, 2003 23.58 25.39 23.54 25.11 856,074 +1.60(+6.81%)
Oct 20, 2003 23.70 23.85 22.91 23.51 482,358 -0.24(-1.01%)
Oct 17, 2003 24.31 24.50 23.35 23.75 672,475 -0.70(-2.86%)
Oct 16, 2003 24.16 24.51 23.78 24.45 386,290 +0.29(+1.20%)
Oct 15, 2003 24.96 25.11 24.07 24.16 673,665 -0.07(-0.29%)
Oct 14, 2003 23.54 24.50 23.16 24.23 641,861 +0.58(+2.45%)
Oct 13, 2003 23.20 24.00 22.61 23.65 624,733 +0.70(+3.05%)
Oct 10, 2003 23.65 23.80 22.75 22.95 471,880 -0.61(-2.59%)
Oct 09, 2003 24.14 24.64 23.19 23.56 877,882 +0.43(+1.86%)
Oct 08, 2003 24.19 24.25 23.04 23.13 842,249 -1.07(-4.42%)
Oct 07, 2003 22.73 24.41 22.56 24.20 1,141,341 +1.20(+5.22%)
Oct 06, 2003 23.40 24.07 23.00 23.00 838,655 -0.19(-0.82%)
Oct 03, 2003 22.44 23.52 22.11 23.19 1,744,727 +2.10(+9.96%)
Oct 02, 2003 20.70 21.23 20.25 21.09 780,921 +0.39(+1.88%)
Oct 01, 2003 20.95 21.75 20.22 20.70 1,469,430 -0.20(-0.96%)
Sep 30, 2003 22.00 22.07 20.83 20.90 702,001 -1.23(-5.56%)
Sep 29, 2003 21.31 22.44 21.27 22.13 979,097 +1.19(+5.68%)
Sep 26, 2003 21.15 22.00 20.82 20.94 719,644 -0.53(-2.47%)
Sep 25, 2003 22.01 22.46 21.36 21.47 778,530 -0.54(-2.45%)
Sep 24, 2003 23.84 23.84 21.94 22.01 1,287,174 -1.84(-7.71%)
Sep 23, 2003 23.70 24.25 23.26 23.85 991,312 +0.24(+1.02%)
Sep 22, 2003 24.64 24.66 23.55 23.61 686,378 -1.47(-5.86%)
Sep 19, 2003 25.12 25.59 24.70 25.08 574,734 -0.13(-0.52%)
Sep 18, 2003 24.85 25.25 24.07 25.21 852,432 -0.24(-0.94%)
Sep 17, 2003 25.58 26.05 25.12 25.45 490,081 -0.20(-0.78%)
Sep 16, 2003 24.36 25.87 24.33 25.65 1,047,693 +1.26(+5.17%)
Sep 15, 2003 25.06 25.52 24.17 24.39 1,067,400 -0.75(-2.98%)
Sep 12, 2003 25.61 25.99 24.25 25.14 836,700 -0.57(-2.22%)
Sep 11, 2003 25.96 26.02 24.01 25.71 1,640,900 -0.27(-1.04%)
Sep 10, 2003 26.60 26.71 25.77 25.98 963,100 -1.26(-4.63%)
Sep 09, 2003 27.81 27.84 26.62 27.24 766,100 -0.44(-1.59%)
Sep 08, 2003 27.23 28.10 27.18 27.68 917,600 +0.78(+2.90%)
Sep 05, 2003 26.35 27.41 25.74 26.90 1,074,400 +0.54(+2.05%)
Sep 04, 2003 25.67 26.66 25.55 26.36 793,600 +0.76(+2.97%)
Sep 03, 2003 25.29 26.35 25.29 25.60 1,154,200 +0.12(+0.47%)
Sep 02, 2003 24.70 25.48 24.14 25.48 1,219,200 +1.03(+4.21%)
Aug 29, 2003 24.60 24.90 24.41 24.45 647,900 -0.37(-1.49%)
Aug 28, 2003 24.71 25.18 24.48 24.82 937,800 +0.31(+1.26%)
Aug 27, 2003 23.56 24.75 23.40 24.51 1,798,300 +1.12(+4.79%)
Aug 26, 2003 22.85 23.47 22.68 23.39 1,238,600 +0.08(+0.34%)
Aug 25, 2003 23.95 23.99 23.30 23.31 960,300 -1.11(-4.55%)
Aug 22, 2003 25.30 26.23 24.29 24.42 1,718,400 -0.39(-1.57%)
Aug 21, 2003 24.00 24.89 23.96 24.81 1,070,900 +1.00(+4.20%)
Aug 20, 2003 22.85 23.96 22.48 23.81 892,900 +0.88(+3.84%)
Aug 19, 2003 22.74 23.22 21.68 22.93 1,603,100 +0.35(+1.55%)
Aug 18, 2003 20.61 22.66 20.61 22.58 844,900 +2.01(+9.77%)
Aug 15, 2003 20.32 20.76 20.29 20.57 240,700 +0.27(+1.33%)
Aug 14, 2003 20.50 20.96 19.58 20.30 687,100 -0.08(-0.39%)
Aug 13, 2003 18.28 21.19 18.15 20.38 1,881,100 +2.18(+11.98%)
Aug 12, 2003 17.88 18.33 17.88 18.20 481,500 +0.20(+1.11%)
Aug 11, 2003 17.55 18.05 17.39 18.00 728,600 +0.46(+2.62%)
Aug 08, 2003 18.20 18.28 17.25 17.54 577,000 -0.66(-3.63%)
Aug 07, 2003 18.03 18.50 17.90 18.20 362,700 -0.06(-0.33%)
Aug 06, 2003 18.84 19.00 17.94 18.26 1,185,300 -0.65(-3.44%)
Aug 05, 2003 19.48 20.18 18.79 18.91 625,000 -0.34(-1.77%)
Aug 04, 2003 19.40 19.76 18.80 19.25 639,300 -0.14(-0.72%)
Aug 01, 2003 20.65 20.75 19.25 19.39 1,114,100 +0.14(+0.73%)
Jul 31, 2003 19.03 19.59 18.83 19.25 1,171,900 +0.53(+2.83%)
Jul 30, 2003 19.26 19.39 18.43 18.72 1,670,800 -2.09(-10.04%)
Jul 29, 2003 21.49 22.16 19.82 20.81 1,643,000 -0.59(-2.76%)
Jul 28, 2003 19.49 22.12 19.34 21.40 1,202,600 +1.86(+9.52%)
Jul 25, 2003 19.21 19.74 18.86 19.54 1,512,300 +0.42(+2.20%)
Jul 24, 2003 20.00 20.84 19.07 19.12 2,523,900 +0.93(+5.11%)
Jul 23, 2003 16.72 18.50 16.71 18.19 1,469,300 +1.45(+8.66%)
Jul 22, 2003 16.70 16.82 16.55 16.74 868,200 +0.33(+2.01%)
Jul 21, 2003 16.55 16.85 16.25 16.41 584,900 -0.28(-1.68%)
Jul 18, 2003 16.66 16.98 16.30 16.69 1,064,000 +0.04(+0.24%)
Jul 17, 2003 17.08 17.09 16.53 16.65 870,800 -0.85(-4.86%)
Jul 16, 2003 18.25 18.80 17.09 17.50 1,912,500 -0.46(-2.56%)
Jul 15, 2003 17.93 18.50 17.42 17.96 1,940,300 +0.28(+1.58%)
Jul 14, 2003 15.87 18.78 15.84 17.68 2,745,100 +2.35(+15.33%)
Jul 11, 2003 15.19 15.37 14.83 15.33 553,700 +0.10(+0.66%)
Jul 10, 2003 15.86 15.96 15.15 15.23 1,695,100 -0.26(-1.68%)
Jul 09, 2003 14.65 15.80 14.63 15.49 1,893,000 +0.79(+5.37%)
Jul 08, 2003 13.32 14.87 13.31 14.70 1,646,900 +1.29(+9.62%)
Jul 07, 2003 12.15 13.41 12.14 13.41 995,500 +1.41(+11.75%)
Jul 03, 2003 12.15 12.29 11.93 12.00 313,700 -0.39(-3.15%)
Jul 02, 2003 11.52 12.40 11.52 12.39 1,090,500 +0.80(+6.90%)
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.