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 28, 2008 2.963 3.104 2.923 3.033 185,099 +0.03(+1.05%)
Nov 26, 2008 2.530 3.010 2.515 3.002 594,831 +0.41(+15.76%)
Nov 25, 2008 2.530 2.633 2.434 2.593 816,495 +0.09(+3.45%)
Nov 24, 2008 2.303 2.515 2.232 2.507 491,596 +0.25(+11.15%)
Nov 21, 2008 2.075 2.255 1.980 2.255 1,174,171 +0.23(+11.24%)
Nov 20, 2008 2.161 2.295 2.012 2.027 1,096,175 -0.15(-6.86%)
Nov 19, 2008 2.334 2.436 2.161 2.177 703,039 -0.17(-7.05%)
Nov 18, 2008 2.554 2.570 2.271 2.342 936,168 -0.23(-8.87%)
Nov 17, 2008 2.845 2.884 2.546 2.570 873,809 -0.31(-10.66%)
Nov 14, 2008 3.183 3.214 2.853 2.876 971,861 -0.38(-11.59%)
Nov 13, 2008 3.183 3.269 2.766 3.253 1,285,537 +0.07(+2.22%)
Nov 12, 2008 4.039 4.086 3.175 3.183 1,354,487 -0.99(-23.73%)
Nov 11, 2008 4.330 4.424 4.173 4.173 594,143 -0.21(-4.84%)
Nov 10, 2008 4.652 4.668 4.361 4.385 511,816 -0.18(-3.96%)
Nov 07, 2008 4.762 4.825 4.503 4.566 889,794 -0.16(-3.33%)
Nov 06, 2008 5.108 5.273 4.723 4.723 668,345 -0.44(-8.52%)
Nov 05, 2008 5.524 5.634 5.139 5.163 567,463 -0.45(-7.98%)
Nov 04, 2008 5.705 5.815 5.501 5.611 658,854 +0.06(+0.99%)
Nov 03, 2008 5.595 5.658 5.257 5.556 661,403 +0.17(+3.21%)
Oct 31, 2008 5.061 5.501 4.927 5.383 1,316,919 +0.25(+4.90%)
Oct 30, 2008 5.116 5.171 4.770 5.132 672,566 +0.15(+3.00%)
Oct 29, 2008 5.132 5.132 4.904 4.982 824,365 -0.09(-1.71%)
Oct 28, 2008 5.147 5.336 4.754 5.069 876,982 +0.05(+0.94%)
Oct 27, 2008 4.982 5.265 4.809 5.021 944,335 -0.06(-1.08%)
Oct 24, 2008 4.880 5.422 4.809 5.077 1,023,189 -0.19(-3.58%)
Oct 23, 2008 5.454 5.509 4.966 5.265 1,274,456 -0.20(-3.74%)
Oct 22, 2008 6.004 6.169 5.422 5.469 1,015,886 -0.61(-10.08%)
Oct 21, 2008 5.996 6.228 5.792 6.082 799,761 -0.02(-0.26%)
Oct 20, 2008 5.682 6.130 5.650 6.098 747,121 +0.51(+9.14%)
Oct 17, 2008 5.226 5.957 5.226 5.587 947,576 +0.20(+3.80%)
Oct 16, 2008 5.155 5.446 4.966 5.383 1,271,050 +0.19(+3.63%)
Oct 15, 2008 5.705 5.799 5.187 5.194 482,270 -0.59(-10.19%)
Oct 14, 2008 6.075 6.350 5.666 5.784 775,521 -0.20(-3.29%)
Oct 13, 2008 5.682 6.130 5.642 5.980 771,566 +0.51(+9.34%)
Oct 10, 2008 5.210 5.713 5.116 5.469 1,837,774 -0.06(-1.14%)
Oct 09, 2008 5.886 6.075 5.532 5.532 1,193,820 -0.20(-3.56%)
Oct 08, 2008 5.218 6.020 5.147 5.737 1,528,742 +0.39(+7.20%)
Oct 07, 2008 5.666 5.917 5.352 5.352 833,459 -0.48(-8.22%)
Oct 06, 2008 5.925 5.949 5.540 5.831 1,121,546 -0.18(-3.01%)
Oct 03, 2008 6.169 6.475 6.004 6.012 921,536 -0.06(-0.91%)
Oct 02, 2008 6.436 6.483 6.043 6.067 677,744 -0.42(-6.54%)
Oct 01, 2008 6.467 6.562 6.381 6.491 562,471 -0.08(-1.20%)
Sep 30, 2008 6.853 6.908 6.397 6.570 1,021,909 -0.20(-3.02%)
Sep 29, 2008 7.135 7.159 6.766 6.774 879,101 -0.49(-6.71%)
Sep 26, 2008 7.159 7.269 7.073 7.261 559,713 -0.06(-0.86%)
Sep 25, 2008 7.403 7.528 7.308 7.324 574,186 -0.09(-1.27%)
Sep 24, 2008 7.811 7.984 7.379 7.418 931,132 -0.39(-5.03%)
Sep 23, 2008 8.243 8.267 7.662 7.811 884,582 -0.44(-5.33%)
Sep 22, 2008 8.754 8.817 8.173 8.251 1,441,118 -0.59(-6.67%)
Sep 19, 2008 8.691 8.880 8.483 8.841 2,627,886 +0.25(+2.93%)
Sep 18, 2008 7.662 8.613 7.465 8.589 2,480,114 +1.11(+14.81%)
Sep 17, 2008 7.340 7.560 7.285 7.481 1,230,016 +0.01(+0.11%)
Sep 16, 2008 6.994 7.505 6.963 7.473 935,106 +0.36(+5.08%)
Sep 15, 2008 6.978 7.277 6.837 7.112 662,857 -0.04(-0.55%)
Sep 12, 2008 7.175 7.183 6.908 7.151 570,128 -0.09(-1.19%)
Sep 11, 2008 7.230 7.300 7.080 7.238 982,724 -0.16(-2.13%)
Sep 10, 2008 7.379 7.481 7.167 7.395 1,109,749 +0.17(+2.28%)
Sep 09, 2008 7.465 7.646 7.222 7.230 761,976 -0.25(-3.36%)
Sep 08, 2008 7.363 7.505 7.238 7.481 882,920 +0.25(+3.48%)
Sep 05, 2008 7.096 7.293 7.080 7.230 934,871 +0.09(+1.21%)
Sep 04, 2008 7.253 7.371 7.080 7.143 1,077,230 -0.17(-2.26%)
Sep 03, 2008 7.646 7.685 7.293 7.308 826,534 -0.34(-4.42%)
Sep 02, 2008 7.662 7.858 7.544 7.646 815,744 +0.09(+1.25%)
Aug 29, 2008 7.630 7.646 7.442 7.552 754,989 -0.12(-1.54%)
Aug 28, 2008 7.544 7.725 7.426 7.670 626,137 +0.14(+1.88%)
Aug 27, 2008 7.442 7.638 7.403 7.528 1,020,033 +0.06(+0.84%)
Aug 26, 2008 7.583 7.654 7.379 7.465 734,514 -0.11(-1.45%)
Aug 25, 2008 7.717 7.788 7.552 7.575 602,009 -0.18(-2.33%)
Aug 22, 2008 7.552 7.796 7.536 7.756 608,358 +0.26(+3.46%)
Aug 21, 2008 7.458 7.591 7.355 7.497 678,618 -0.02(-0.31%)
Aug 20, 2008 7.489 7.748 7.387 7.520 703,963 +0.08(+1.06%)
Aug 19, 2008 7.536 7.583 7.387 7.442 591,097 -0.17(-2.17%)
Aug 18, 2008 7.756 7.788 7.442 7.607 892,642 -0.16(-2.02%)
Aug 15, 2008 7.803 7.866 7.662 7.764 880,886 +0.06(+0.82%)
Aug 14, 2008 7.678 7.851 7.638 7.701 831,590 -0.06(-0.71%)
Aug 13, 2008 7.599 7.890 7.583 7.756 963,535 +0.17(+2.28%)
Aug 12, 2008 7.536 7.599 7.395 7.583 628,363 +0.03(+0.42%)
Aug 11, 2008 6.986 7.575 6.829 7.552 1,444,323 +0.54(+7.74%)
Aug 08, 2008 6.546 7.135 6.515 7.010 1,736,852 +0.43(+6.57%)
Aug 07, 2008 6.522 6.790 6.405 6.577 944,282 -0.06(-0.83%)
Aug 06, 2008 6.483 6.640 6.326 6.632 521,695 +0.12(+1.81%)
Aug 05, 2008 6.318 6.530 6.287 6.515 833,090 +0.31(+4.94%)
Aug 04, 2008 6.098 6.287 6.043 6.208 895,644 +0.06(+1.02%)
Aug 01, 2008 6.114 6.271 6.012 6.145 597,606 +0.01(+0.13%)
Jul 31, 2008 6.185 6.350 6.114 6.137 930,641 -0.15(-2.38%)
Jul 30, 2008 6.098 6.334 6.098 6.287 1,068,929 +0.04(+0.63%)
Jul 29, 2008 6.247 6.334 6.098 6.247 1,059,557 +0.18(+2.98%)
Jul 28, 2008 6.350 6.428 6.012 6.067 929,937 -0.31(-4.93%)
Jul 25, 2008 6.507 6.680 6.334 6.381 722,884 -0.05(-0.73%)
Jul 24, 2008 6.915 6.915 6.389 6.428 1,005,896 -0.45(-6.51%)
Jul 23, 2008 6.774 7.018 6.774 6.876 1,282,317 +0.09(+1.27%)
Jul 22, 2008 6.680 6.931 6.601 6.790 1,229,905 +0.06(+0.93%)
Jul 21, 2008 6.829 6.939 6.695 6.727 633,919 -0.07(-1.04%)
Jul 18, 2008 6.790 6.931 6.687 6.797 660,304 -0.04(-0.57%)
Jul 17, 2008 6.475 6.876 6.475 6.837 1,158,892 +0.38(+5.84%)
Jul 16, 2008 6.279 6.499 6.130 6.460 747,113 +0.20(+3.27%)
Jul 15, 2008 6.004 6.357 5.949 6.255 945,531 +0.22(+3.65%)
Jul 14, 2008 6.452 6.467 6.035 6.035 1,078,213 -0.34(-5.30%)
Jul 11, 2008 6.295 6.452 6.185 6.373 893,912 +0.00(+0.00%)
Jul 10, 2008 6.200 6.436 6.200 6.373 646,842 +0.17(+2.66%)
Jul 09, 2008 6.640 6.640 6.185 6.208 759,831 -0.44(-6.62%)
Jul 08, 2008 6.491 6.664 6.389 6.648 755,503 +0.18(+2.79%)
Jul 07, 2008 6.334 6.538 6.334 6.467 1,241,012 +0.17(+2.62%)
Jul 04, 2008 6.460 6.499 6.263 6.302 808,195 +0.00(+0.00%)
Jul 03, 2008 6.460 6.499 6.263 6.302 808,195 -0.13(-1.96%)
Jul 02, 2008 6.632 6.735 6.412 6.428 1,250,198 -0.21(-3.20%)
Jul 01, 2008 6.420 6.648 6.420 6.640 1,213,175 +0.14(+2.18%)
Jun 30, 2008 6.703 6.884 6.444 6.499 1,644,570 -0.21(-3.16%)
Jun 27, 2008 6.923 7.010 6.680 6.711 1,800,906 -0.24(-3.50%)
Jun 26, 2008 7.230 7.293 6.908 6.955 1,355,441 -0.38(-5.14%)
Jun 25, 2008 7.096 7.387 7.096 7.332 1,586,649 +0.24(+3.44%)
Jun 24, 2008 7.277 7.418 7.088 7.088 1,025,186 -0.20(-2.80%)
Jun 23, 2008 7.536 7.630 7.293 7.293 430,193 -0.21(-2.83%)
Jun 20, 2008 7.685 7.717 7.387 7.505 1,010,333 -0.23(-2.95%)
Jun 19, 2008 7.520 7.756 7.387 7.733 527,835 +0.21(+2.82%)
Jun 18, 2008 7.638 7.733 7.481 7.520 413,752 -0.14(-1.85%)
Jun 17, 2008 7.796 7.851 7.646 7.662 443,461 -0.13(-1.61%)
Jun 16, 2008 7.528 7.788 7.528 7.788 588,812 +0.23(+3.01%)
Jun 13, 2008 7.497 7.646 7.442 7.560 466,511 +0.14(+1.91%)
Jun 12, 2008 7.418 7.560 7.371 7.418 608,903 +0.07(+0.96%)
Jun 11, 2008 7.489 7.599 7.308 7.348 1,482,784 -0.17(-2.30%)
Jun 10, 2008 7.560 7.615 7.458 7.520 975,540 -0.02(-0.31%)
Jun 09, 2008 7.756 7.788 7.426 7.544 880,786 -0.19(-2.44%)
Jun 06, 2008 7.882 7.929 7.717 7.733 627,754 -0.24(-3.05%)
Jun 05, 2008 7.827 8.039 7.796 7.976 759,272 +0.07(+0.89%)
Jun 04, 2008 7.646 7.953 7.646 7.906 610,065 +0.21(+2.76%)
Jun 03, 2008 7.788 7.858 7.638 7.693 644,740 -0.08(-1.01%)
Jun 02, 2008 7.968 8.039 7.638 7.772 570,059 -0.24(-2.94%)
May 30, 2008 7.913 8.071 7.866 8.008 763,082 +0.13(+1.60%)
May 29, 2008 7.866 7.961 7.811 7.882 855,685 -0.01(-0.10%)
May 28, 2008 8.047 8.110 7.803 7.890 519,522 -0.11(-1.38%)
May 27, 2008 7.796 8.094 7.796 8.000 531,527 +0.23(+2.93%)
May 26, 2008 7.827 7.945 7.670 7.772 412,148 +0.00(+0.00%)
May 23, 2008 7.827 7.945 7.670 7.772 412,148 -0.12(-1.49%)
May 22, 2008 7.717 8.063 7.717 7.890 809,472 +0.14(+1.83%)
May 21, 2008 7.748 7.976 7.701 7.748 830,952 -0.02(-0.20%)
May 20, 2008 7.913 7.961 7.717 7.764 1,013,359 -0.20(-2.56%)
May 19, 2008 7.843 8.196 7.780 7.968 1,157,078 +0.11(+1.40%)
May 16, 2008 8.149 8.149 7.780 7.858 981,724 -0.25(-3.10%)
May 15, 2008 7.921 8.141 7.921 8.110 764,029 +0.17(+2.08%)
May 14, 2008 7.984 8.031 7.913 7.945 1,347,541 -0.02(-0.20%)
May 13, 2008 7.898 8.078 7.866 7.961 1,346,700 +0.06(+0.70%)
May 12, 2008 7.906 7.937 7.748 7.906 1,588,530 +0.03(+0.40%)
May 09, 2008 8.094 8.393 7.803 7.874 2,952,801 -0.82(-9.40%)
May 08, 2008 8.408 8.880 8.401 8.691 1,312,958 +0.05(+0.55%)
May 07, 2008 8.762 8.982 8.621 8.644 760,667 -0.13(-1.43%)
May 06, 2008 8.408 8.809 8.408 8.770 697,766 +0.29(+3.43%)
May 05, 2008 8.369 8.542 8.369 8.479 594,680 +0.08(+0.94%)
May 02, 2008 8.629 8.640 8.259 8.401 801,670 -0.24(-2.73%)
May 01, 2008 8.157 8.636 8.102 8.636 809,476 +0.50(+6.08%)
Apr 30, 2008 8.424 8.479 8.102 8.141 666,705 -0.28(-3.27%)
Apr 29, 2008 8.236 8.440 8.236 8.416 503,068 +0.16(+1.90%)
Apr 28, 2008 8.126 8.369 8.016 8.259 688,431 +0.10(+1.25%)
Apr 25, 2008 8.306 8.385 7.937 8.157 1,128,388 -0.05(-0.57%)
Apr 24, 2008 7.638 8.298 7.607 8.204 776,507 +0.59(+7.74%)
Apr 23, 2008 7.513 7.725 7.481 7.615 974,252 +0.10(+1.36%)
Apr 22, 2008 7.819 7.858 7.418 7.513 902,524 -0.41(-5.16%)
Apr 21, 2008 8.118 8.236 7.898 7.921 765,532 -0.26(-3.17%)
Apr 18, 2008 8.133 8.330 8.039 8.181 849,456 +0.17(+2.06%)
Apr 17, 2008 8.204 8.353 7.968 8.016 604,000 -0.24(-2.86%)
Apr 16, 2008 7.976 8.322 7.976 8.251 760,024 +0.37(+4.69%)
Apr 15, 2008 7.913 7.945 7.701 7.882 780,299 +0.01(+0.10%)
Apr 14, 2008 7.929 8.008 7.858 7.874 581,053 -0.08(-0.99%)
Apr 11, 2008 8.102 8.188 7.906 7.953 601,008 -0.26(-3.16%)
Apr 10, 2008 8.071 8.306 8.071 8.212 793,254 +0.11(+1.36%)
Apr 09, 2008 8.133 8.196 8.047 8.102 1,142,656 -0.01(-0.10%)
Apr 08, 2008 8.291 8.291 8.094 8.110 941,748 -0.27(-3.19%)
Apr 07, 2008 8.401 8.566 8.322 8.377 597,293 +0.02(+0.19%)
Apr 04, 2008 8.456 8.511 8.251 8.361 440,181 -0.07(-0.84%)
Apr 03, 2008 8.149 8.526 8.126 8.432 558,157 +0.19(+2.29%)
Apr 02, 2008 8.094 8.330 8.086 8.243 561,929 +0.17(+2.04%)
Apr 01, 2008 7.725 8.078 7.725 8.078 574,768 +0.44(+5.76%)
Mar 31, 2008 7.670 7.788 7.615 7.638 1,024,968 -0.01(-0.10%)
Mar 28, 2008 7.701 7.953 7.623 7.646 741,723 -0.09(-1.22%)
Mar 27, 2008 7.866 8.047 7.733 7.740 903,165 -0.15(-1.89%)
Mar 26, 2008 8.039 8.039 7.772 7.890 544,425 -0.17(-2.14%)
Mar 25, 2008 7.984 8.149 7.906 8.063 819,843 +0.06(+0.79%)
Mar 24, 2008 7.623 8.086 7.623 8.000 755,458 +0.39(+5.17%)
Mar 21, 2008 7.756 7.756 7.363 7.607 1,861,763 +0.00(+0.00%)
Mar 20, 2008 7.756 7.756 7.363 7.607 1,861,763 +0.15(+2.00%)
Mar 19, 2008 8.008 8.063 7.458 7.458 1,493,783 -0.50(-6.23%)
Mar 18, 2008 7.693 7.992 7.623 7.953 710,795 +0.41(+5.42%)
Mar 17, 2008 7.395 7.670 7.308 7.544 830,088 -0.05(-0.62%)
Mar 14, 2008 7.906 7.906 7.426 7.591 1,222,176 -0.26(-3.30%)
Mar 13, 2008 7.709 7.921 7.615 7.851 1,094,399 +0.04(+0.50%)
Mar 12, 2008 7.756 8.008 7.579 7.811 2,590,641 +0.08(+1.02%)
Mar 11, 2008 7.623 7.803 7.505 7.733 1,712,488 +0.34(+4.57%)
Mar 10, 2008 7.638 7.662 7.355 7.395 831,421 -0.20(-2.69%)
Mar 07, 2008 7.293 7.717 7.230 7.599 1,844,984 +0.21(+2.87%)
Mar 06, 2008 7.858 7.961 7.371 7.387 1,778,022 -0.50(-6.37%)
Mar 05, 2008 7.913 8.157 7.819 7.890 1,849,434 -0.02(-0.30%)
Mar 04, 2008 7.717 7.992 7.717 7.913 1,882,145 +0.11(+1.41%)
Mar 03, 2008 7.890 7.976 7.662 7.803 1,180,551 -0.12(-1.49%)
Feb 29, 2008 8.165 8.212 7.882 7.921 1,080,228 -0.39(-4.64%)
Feb 28, 2008 8.518 8.613 8.275 8.306 749,081 -0.25(-2.94%)
Feb 27, 2008 8.408 8.676 8.377 8.558 1,004,370 +0.06(+0.74%)
Feb 26, 2008 8.416 8.707 8.361 8.495 997,180 +0.04(+0.46%)
Feb 25, 2008 8.322 8.503 8.133 8.456 1,274,947 +0.34(+4.16%)
Feb 22, 2008 8.306 8.353 8.016 8.118 1,195,582 -0.19(-2.27%)
Feb 21, 2008 8.597 8.660 8.283 8.306 998,510 -0.22(-2.58%)
Feb 20, 2008 8.330 8.589 8.291 8.526 1,197,148 +0.12(+1.40%)
Feb 19, 2008 8.511 8.629 8.393 8.408 1,528,640 +0.00(+0.00%)
Feb 18, 2008 8.573 8.746 8.369 8.408 1,595,185 +0.00(+0.00%)
Feb 15, 2008 8.573 8.746 8.369 8.408 1,595,185 -0.25(-2.90%)
Feb 14, 2008 8.408 8.754 8.338 8.660 2,424,879 +0.25(+2.99%)
Feb 13, 2008 8.330 8.503 8.251 8.408 1,768,107 +0.06(+0.75%)
Feb 12, 2008 8.369 8.951 8.298 8.346 3,714,067 -0.72(-7.89%)
Feb 11, 2008 8.919 9.186 8.676 9.061 1,480,018 +0.22(+2.49%)
Feb 08, 2008 9.116 9.186 8.794 8.841 1,971,800 -0.28(-3.02%)
Feb 07, 2008 9.784 9.862 9.076 9.116 2,063,880 -0.75(-7.57%)
Feb 06, 2008 9.988 10.19 9.721 9.862 1,206,255 -0.02(-0.24%)
Feb 05, 2008 10.00 10.23 9.870 9.886 944,901 -0.31(-3.01%)
Feb 04, 2008 10.26 10.26 9.941 10.19 704,794 -0.08(-0.77%)
Feb 01, 2008 9.713 10.30 9.509 10.27 764,017 +0.61(+6.35%)
Jan 31, 2008 9.281 9.760 9.131 9.658 831,328 +0.24(+2.59%)
Jan 30, 2008 9.627 9.760 9.399 9.414 969,504 -0.30(-3.07%)
Jan 29, 2008 9.674 9.784 9.422 9.713 985,515 +0.12(+1.23%)
Jan 28, 2008 9.391 9.611 9.320 9.595 727,748 +0.17(+1.75%)
Jan 25, 2008 9.516 9.689 9.359 9.430 773,365 +0.09(+1.01%)
Jan 24, 2008 9.139 9.446 9.021 9.336 764,336 +0.20(+2.15%)
Jan 23, 2008 8.723 9.147 8.566 9.139 886,825 +0.19(+2.11%)
Jan 22, 2008 8.573 9.304 8.566 8.951 1,287,860 +0.00(+0.00%)
Jan 21, 2008 8.731 9.092 8.731 8.951 1,250,873 +0.00(+0.00%)
Jan 18, 2008 8.731 9.092 8.731 8.951 1,250,873 +0.20(+2.24%)
Jan 17, 2008 8.636 8.919 8.636 8.754 1,176,085 +0.11(+1.27%)
Jan 16, 2008 8.566 8.864 8.416 8.644 1,435,683 +0.14(+1.66%)
Jan 15, 2008 8.613 8.739 8.385 8.503 899,304 -0.23(-2.61%)
Jan 14, 2008 8.723 8.841 8.676 8.731 989,988 +0.08(+0.91%)
Jan 11, 2008 8.856 8.990 8.652 8.652 947,259 -0.28(-3.17%)
Jan 10, 2008 8.746 9.006 8.589 8.935 746,146 +0.10(+1.16%)
Jan 09, 2008 8.770 8.927 8.573 8.833 714,123 +0.03(+0.36%)
Jan 08, 2008 9.273 9.454 8.794 8.801 928,316 -0.45(-4.84%)
Jan 07, 2008 9.257 9.430 9.100 9.249 921,743 +0.05(+0.51%)
Jan 04, 2008 9.587 9.611 9.139 9.202 940,745 -0.47(-4.87%)
Jan 03, 2008 10.25 10.33 9.674 9.674 1,011,551 -0.57(-5.53%)
Jan 02, 2008 10.35 10.52 10.04 10.24 647,049 -0.14(-1.36%)
Jan 01, 2008 10.51 10.64 10.38 10.38 571,688 +0.00(+0.00%)
Dec 31, 2007 10.51 10.64 10.38 10.38 571,688 -0.13(-1.27%)
Dec 28, 2007 10.59 10.73 10.49 10.51 602,012 +0.05(+0.45%)
Dec 27, 2007 10.61 10.71 10.38 10.47 634,068 -0.14(-1.33%)
Dec 26, 2007 10.59 10.73 10.51 10.61 589,694 -0.02(-0.15%)
Dec 24, 2007 10.47 10.77 10.44 10.62 330,016 +0.19(+1.81%)
Dec 21, 2007 10.18 10.60 10.11 10.44 1,483,703 +0.41(+4.07%)
Dec 20, 2007 9.925 10.04 9.784 10.03 653,348 +0.21(+2.16%)
Dec 19, 2007 9.878 9.957 9.697 9.815 623,933 -0.06(-0.56%)
Dec 18, 2007 9.941 10.03 9.792 9.870 964,780 +0.03(+0.32%)
Dec 17, 2007 9.744 9.902 9.689 9.839 816,955 +0.09(+0.89%)
Dec 14, 2007 9.831 9.964 9.737 9.752 830,699 -0.23(-2.28%)
Dec 13, 2007 10.09 10.21 9.815 9.980 742,764 -0.20(-2.01%)
Dec 12, 2007 10.29 10.37 10.04 10.18 665,671 +0.15(+1.49%)
Dec 11, 2007 10.50 10.55 10.01 10.04 691,243 -0.46(-4.34%)
Dec 10, 2007 10.43 10.52 10.29 10.49 572,774 +0.13(+1.29%)
Dec 07, 2007 10.38 10.44 10.16 10.36 545,746 +0.03(+0.30%)
Dec 06, 2007 10.18 10.39 10.15 10.33 758,822 +0.16(+1.55%)
Dec 05, 2007 10.03 10.20 10.00 10.17 873,580 +0.31(+3.19%)
Dec 04, 2007 10.12 10.12 9.831 9.854 825,539 -0.33(-3.24%)
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.