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, 2003 18.90 19.25 18.82 19.16 271,285 +0.27(+1.41%)
Nov 26, 2003 19.16 19.33 18.39 18.89 591,016 -0.04(-0.21%)
Nov 25, 2003 18.69 19.23 18.56 18.93 1,182,487 +0.21(+1.13%)
Nov 24, 2003 18.86 18.92 18.62 18.72 1,129,681 +0.13(+0.72%)
Nov 21, 2003 18.27 18.74 18.10 18.59 1,396,119 +0.31(+1.72%)
Nov 20, 2003 18.97 19.17 18.16 18.27 1,446,554 -0.96(-4.99%)
Nov 19, 2003 19.85 19.94 19.10 19.23 1,632,907 -0.64(-3.20%)
Nov 18, 2003 19.85 20.29 19.57 19.87 1,521,000 +0.14(+0.72%)
Nov 17, 2003 19.69 20.05 19.36 19.72 560,642 -0.09(-0.48%)
Nov 14, 2003 20.83 20.95 19.80 19.82 1,371,045 -0.98(-4.72%)
Nov 13, 2003 20.65 21.40 20.10 20.80 1,370,756 -0.08(-0.38%)
Nov 12, 2003 19.52 20.88 19.47 20.88 1,480,298 +1.35(+6.92%)
Nov 11, 2003 19.65 19.94 19.06 19.53 942,715 -0.20(-1.00%)
Nov 10, 2003 20.85 20.85 19.59 19.72 935,423 -1.08(-5.18%)
Nov 07, 2003 21.26 21.64 20.56 20.80 993,126 -0.59(-2.76%)
Nov 06, 2003 20.90 21.40 20.33 21.39 909,208 +0.53(+2.56%)
Nov 05, 2003 20.55 20.90 19.89 20.86 737,755 +0.21(+1.03%)
Nov 04, 2003 20.68 21.31 20.44 20.64 1,033,261 -0.29(-1.39%)
Nov 03, 2003 19.69 20.83 19.66 20.93 1,184,364 +1.34(+6.86%)
Oct 31, 2003 20.24 20.78 19.58 19.59 2,291,580 -1.47(-6.98%)
Oct 30, 2003 20.40 21.70 19.06 21.06 2,187,447 +0.66(+3.24%)
Oct 29, 2003 20.04 20.49 19.66 20.40 1,195,609 +0.15(+0.74%)
Oct 28, 2003 19.00 20.30 18.80 20.25 1,070,267 +1.76(+9.52%)
Oct 27, 2003 17.89 18.54 17.80 18.49 796,729 +0.58(+3.25%)
Oct 24, 2003 18.22 18.27 17.59 17.91 884,533 -0.35(-1.94%)
Oct 23, 2003 18.23 18.86 17.81 18.26 2,264,462 -0.93(-4.84%)
Oct 22, 2003 19.69 19.72 19.10 19.19 1,237,024 -0.54(-2.74%)
Oct 21, 2003 18.53 19.95 18.50 19.73 1,089,377 +1.26(+6.81%)
Oct 20, 2003 18.62 18.74 18.00 18.48 613,813 -0.19(-1.01%)
Oct 17, 2003 19.10 19.25 18.35 18.66 855,743 -0.55(-2.86%)
Oct 16, 2003 18.99 19.26 18.69 19.21 491,564 +0.23(+1.20%)
Oct 15, 2003 19.61 19.73 18.92 18.99 857,257 -0.05(-0.29%)
Oct 14, 2003 18.50 19.25 18.20 19.04 816,785 +0.46(+2.45%)
Oct 13, 2003 18.23 18.86 17.77 18.59 794,989 +0.55(+3.05%)
Oct 10, 2003 18.59 18.70 17.88 18.04 600,480 -0.48(-2.59%)
Oct 09, 2003 18.97 19.36 18.22 18.51 1,117,129 +0.34(+1.86%)
Oct 08, 2003 19.01 19.06 18.11 18.18 1,071,785 -0.84(-4.42%)
Oct 07, 2003 17.86 19.18 17.73 19.02 1,452,387 +0.94(+5.22%)
Oct 06, 2003 18.39 18.92 18.07 18.07 1,067,211 -0.15(-0.82%)
Oct 03, 2003 17.63 18.48 17.37 18.22 2,220,213 +1.65(+9.96%)
Oct 02, 2003 16.27 16.68 15.91 16.57 993,743 +0.31(+1.88%)
Oct 01, 2003 16.46 17.09 15.89 16.27 1,869,890 -0.16(-0.96%)
Sep 30, 2003 17.29 17.34 16.37 16.42 893,315 -0.97(-5.56%)
Sep 29, 2003 16.75 17.63 16.71 17.39 1,245,927 +0.94(+5.68%)
Sep 26, 2003 16.62 17.29 16.36 16.46 915,766 -0.42(-2.47%)
Sep 25, 2003 17.30 17.65 16.79 16.87 990,700 -0.42(-2.45%)
Sep 24, 2003 18.73 18.73 17.24 17.30 1,637,964 -1.45(-7.71%)
Sep 23, 2003 18.62 19.06 18.28 18.74 1,261,471 +0.19(+1.02%)
Sep 22, 2003 19.36 19.38 18.51 18.55 873,434 -1.16(-5.86%)
Sep 19, 2003 19.74 20.11 19.41 19.71 731,364 -0.10(-0.52%)
Sep 18, 2003 19.53 19.84 18.92 19.81 1,084,743 -0.19(-0.94%)
Sep 17, 2003 20.10 20.47 19.74 20.00 623,641 -0.16(-0.78%)
Sep 16, 2003 19.14 20.33 19.12 20.16 1,333,218 +0.99(+5.17%)
Sep 15, 2003 19.69 20.05 18.99 19.17 1,358,295 -0.59(-2.98%)
Sep 12, 2003 20.13 20.42 19.06 19.76 1,064,723 -0.45(-2.22%)
Sep 11, 2003 20.40 20.45 18.87 20.20 2,088,090 -0.21(-1.04%)
Sep 10, 2003 20.90 20.99 20.25 20.42 1,225,571 -0.99(-4.63%)
Sep 09, 2003 21.85 21.88 20.92 21.41 974,883 -0.35(-1.59%)
Sep 08, 2003 21.40 22.08 21.36 21.75 1,167,671 +0.61(+2.90%)
Sep 05, 2003 20.71 21.54 20.23 21.14 1,367,203 +0.42(+2.05%)
Sep 04, 2003 20.17 20.95 20.08 20.71 1,009,877 +0.60(+2.97%)
Sep 03, 2003 19.87 20.71 19.87 20.12 1,468,751 +0.09(+0.47%)
Sep 02, 2003 19.41 20.02 18.97 20.02 1,551,465 +0.81(+4.21%)
Aug 29, 2003 19.33 19.57 19.18 19.21 824,470 -0.29(-1.49%)
Aug 28, 2003 19.42 19.79 19.24 19.50 1,193,376 +0.24(+1.26%)
Aug 27, 2003 18.51 19.45 18.39 19.26 2,288,386 +0.88(+4.79%)
Aug 26, 2003 17.96 18.44 17.82 18.38 1,576,152 +0.06(+0.34%)
Aug 25, 2003 18.82 18.85 18.31 18.32 1,222,008 -0.87(-4.55%)
Aug 22, 2003 19.88 20.61 19.09 19.19 2,186,711 -0.31(-1.57%)
Aug 21, 2003 18.86 19.56 18.83 19.50 1,362,749 +0.79(+4.20%)
Aug 20, 2003 17.96 18.83 17.67 18.71 1,136,239 +0.69(+3.84%)
Aug 19, 2003 17.87 18.25 17.04 18.02 2,039,989 +0.28(+1.55%)
Aug 18, 2003 16.20 17.81 16.20 17.74 1,075,158 +1.58(+9.77%)
Aug 15, 2003 15.97 16.31 15.94 16.16 306,297 +0.21(+1.33%)
Aug 14, 2003 16.11 16.47 15.39 15.95 874,353 -0.06(-0.39%)
Aug 13, 2003 14.37 16.65 14.26 16.02 2,393,751 +1.71(+11.98%)
Aug 12, 2003 14.05 14.40 14.05 14.30 612,722 +0.16(+1.11%)
Aug 11, 2003 13.79 14.18 13.67 14.15 927,163 +0.36(+2.62%)
Aug 08, 2003 14.30 14.37 13.56 13.78 734,248 -0.52(-3.63%)
Aug 07, 2003 14.17 14.54 14.07 14.30 461,545 -0.05(-0.33%)
Aug 06, 2003 14.81 14.93 14.10 14.35 1,508,326 -0.51(-3.44%)
Aug 05, 2003 15.31 15.86 14.77 14.86 795,329 -0.27(-1.77%)
Aug 04, 2003 15.25 15.53 14.77 15.13 813,526 -0.11(-0.72%)
Aug 01, 2003 16.23 16.31 15.13 15.24 1,417,723 +0.11(+0.73%)
Jul 31, 2003 14.95 15.39 14.80 15.13 1,491,275 +0.42(+2.83%)
Jul 30, 2003 15.14 15.24 14.48 14.71 2,126,139 -1.64(-10.04%)
Jul 29, 2003 16.89 17.41 15.58 16.35 2,090,762 -0.46(-2.76%)
Jul 28, 2003 15.32 17.38 15.20 16.82 1,530,341 +1.46(+9.52%)
Jul 25, 2003 15.10 15.51 14.82 15.36 1,924,443 +0.33(+2.20%)
Jul 24, 2003 15.72 16.38 14.99 15.03 3,211,732 +0.73(+5.11%)
Jul 23, 2003 13.14 14.54 13.13 14.29 1,869,724 +1.14(+8.66%)
Jul 22, 2003 13.12 13.22 13.01 13.15 1,104,808 +0.26(+2.01%)
Jul 21, 2003 13.01 13.24 12.77 12.90 744,301 -0.22(-1.68%)
Jul 18, 2003 13.09 13.34 12.81 13.12 1,353,969 +0.03(+0.24%)
Jul 17, 2003 13.42 13.43 12.99 13.08 1,108,117 -0.67(-4.86%)
Jul 16, 2003 14.34 14.77 13.43 13.75 2,433,709 -0.36(-2.56%)
Jul 15, 2003 14.09 14.54 13.69 14.11 2,469,085 +0.22(+1.58%)
Jul 14, 2003 12.47 14.76 12.45 13.89 3,493,215 +1.85(+15.33%)
Jul 11, 2003 11.94 12.08 11.65 12.05 704,598 +0.08(+0.66%)
Jul 10, 2003 12.46 12.54 11.91 11.97 2,157,061 -0.20(-1.68%)
Jul 09, 2003 11.51 12.42 11.50 12.17 2,408,894 +0.62(+5.37%)
Jul 08, 2003 10.47 11.69 10.46 11.55 2,095,725 +1.01(+9.62%)
Jul 07, 2003 9.548 10.54 9.540 10.54 1,266,801 +1.11(+11.75%)
Jul 03, 2003 9.548 9.658 9.375 9.430 399,191 -0.31(-3.15%)
Jul 02, 2003 9.053 9.744 9.053 9.737 1,387,691 +0.63(+6.90%)
Jul 01, 2003 8.833 9.131 8.605 9.108 928,308 +0.20(+2.20%)
Jun 30, 2003 9.076 9.155 8.856 8.911 536,624 -0.06(-0.61%)
Jun 27, 2003 8.880 9.320 8.880 8.966 423,115 +0.05(+0.53%)
Jun 26, 2003 8.581 9.076 8.518 8.919 665,913 +0.39(+4.61%)
Jun 25, 2003 8.408 8.684 8.330 8.526 538,151 +0.13(+1.59%)
Jun 24, 2003 8.487 8.636 8.298 8.393 277,283 -0.09(-1.11%)
Jun 23, 2003 8.684 8.762 8.456 8.487 681,565 -0.27(-3.05%)
Jun 20, 2003 9.037 9.124 8.636 8.754 625,320 -0.25(-2.79%)
Jun 19, 2003 9.108 9.399 8.959 9.006 1,349,133 -0.06(-0.69%)
Jun 18, 2003 8.621 9.108 8.511 9.069 708,670 +0.39(+4.43%)
Jun 17, 2003 8.526 8.684 8.361 8.684 627,737 +0.20(+2.31%)
Jun 16, 2003 8.495 8.684 8.298 8.487 964,321 +0.00(+0.00%)
Jun 13, 2003 8.762 9.100 8.416 8.487 835,923 -0.43(-4.77%)
Jun 12, 2003 8.605 9.037 8.605 8.912 760,971 +0.24(+2.82%)
Jun 11, 2003 8.794 8.801 8.385 8.668 916,219 -0.16(-1.78%)
Jun 10, 2003 9.014 9.037 8.558 8.825 1,828,749 -0.23(-2.52%)
Jun 09, 2003 9.807 9.799 9.014 9.053 780,810 -0.75(-7.69%)
Jun 06, 2003 10.26 10.49 9.524 9.807 1,214,627 -0.14(-1.42%)
Jun 05, 2003 9.839 10.10 9.627 9.949 1,830,276 +0.09(+0.96%)
Jun 04, 2003 9.399 9.925 9.296 9.854 1,026,675 +0.52(+5.56%)
Jun 03, 2003 9.234 9.501 9.014 9.336 931,490 +0.04(+0.42%)
Jun 02, 2003 9.430 9.603 9.241 9.296 1,176,833 -0.06(-0.59%)
May 30, 2003 8.896 9.367 8.864 9.351 1,234,733 +0.57(+6.44%)
May 29, 2003 8.330 8.872 8.330 8.786 745,064 +0.41(+4.88%)
May 28, 2003 8.479 8.707 8.314 8.377 811,236 -0.01(-0.09%)
May 27, 2003 7.819 8.471 7.756 8.385 876,135 +0.57(+7.24%)
May 23, 2003 7.937 7.937 7.788 7.819 353,889 -0.10(-1.29%)
May 22, 2003 7.788 8.016 7.788 7.921 441,439 +0.14(+1.82%)
May 21, 2003 7.740 7.890 7.662 7.780 542,351 +0.01(+0.10%)
May 20, 2003 7.693 7.906 7.630 7.772 912,147 +0.11(+1.44%)
May 19, 2003 7.803 8.016 7.630 7.662 1,376,747 -0.31(-3.94%)
May 16, 2003 7.961 8.149 7.780 7.976 1,417,850 -0.03(-0.39%)
May 15, 2003 7.992 8.039 7.874 8.008 571,746 +0.02(+0.30%)
May 14, 2003 7.906 8.188 7.764 7.984 604,577 +0.08(+0.99%)
May 13, 2003 7.992 8.094 7.858 7.906 649,879 -0.16(-1.95%)
May 12, 2003 7.355 8.228 7.308 8.063 1,300,268 +0.70(+9.50%)
May 09, 2003 7.190 7.379 7.135 7.363 615,012 +0.34(+4.81%)
May 08, 2003 7.151 7.261 6.978 7.025 930,090 -0.20(-2.72%)
May 07, 2003 7.222 7.583 7.096 7.222 1,466,460 +0.03(+0.44%)
May 06, 2003 6.821 7.387 6.735 7.190 1,427,394 +0.46(+6.77%)
May 05, 2003 6.719 6.986 6.570 6.735 1,440,119 +0.06(+0.82%)
May 02, 2003 6.554 6.837 6.530 6.680 994,225 +0.09(+1.31%)
May 01, 2003 6.664 6.711 6.491 6.593 887,460 -0.06(-0.94%)
Apr 30, 2003 6.868 6.868 6.601 6.656 1,097,936 -0.18(-2.64%)
Apr 29, 2003 6.923 7.112 6.821 6.837 478,343 -0.05(-0.68%)
Apr 28, 2003 6.813 7.096 6.805 6.884 695,436 +0.04(+0.57%)
Apr 25, 2003 7.073 7.096 6.837 6.845 1,179,505 -0.23(-3.22%)
Apr 24, 2003 7.025 7.183 6.829 7.073 836,305 +0.00(+0.00%)
Apr 23, 2003 7.112 7.198 7.010 7.073 893,059 -0.02(-0.33%)
Apr 22, 2003 6.735 7.096 6.593 7.096 634,991 +0.22(+3.20%)
Apr 21, 2003 6.939 7.151 6.821 6.876 810,727 -0.13(-1.80%)
Apr 17, 2003 6.452 7.088 6.405 7.002 950,069 +0.63(+9.86%)
Apr 16, 2003 6.310 6.656 6.287 6.373 1,423,958 +0.12(+1.88%)
Apr 15, 2003 6.106 6.428 5.894 6.255 1,253,821 +0.13(+2.05%)
Apr 14, 2003 5.965 6.200 5.933 6.130 1,231,424 +0.16(+2.75%)
Apr 11, 2003 6.224 6.350 5.965 5.965 1,246,568 -0.26(-4.14%)
Apr 10, 2003 6.507 6.522 6.207 6.223 1,272,909 -0.27(-4.13%)
Apr 09, 2003 6.648 6.837 6.318 6.491 1,811,443 -0.15(-2.25%)
Apr 08, 2003 7.308 7.308 6.593 6.640 1,654,794 -0.63(-8.65%)
Apr 07, 2003 7.355 7.599 7.214 7.269 545,787 +0.15(+2.10%)
Apr 04, 2003 7.355 7.465 7.104 7.120 310,496 -0.20(-2.79%)
Apr 03, 2003 7.780 7.819 7.316 7.324 739,847 -0.46(-5.86%)
Apr 02, 2003 7.646 7.874 7.630 7.780 1,362,622 +0.20(+2.59%)
Apr 01, 2003 7.591 7.725 7.520 7.583 282,628 -0.02(-0.21%)
Mar 31, 2003 7.811 7.811 7.269 7.599 767,371 -0.24(-3.01%)
Mar 28, 2003 7.906 8.017 7.701 7.835 290,887 -0.13(-1.58%)
Mar 27, 2003 7.701 7.989 7.560 7.961 505,930 +0.14(+1.82%)
Mar 26, 2003 8.047 8.047 7.818 7.818 435,798 -0.31(-3.77%)
Mar 25, 2003 8.008 8.149 7.874 8.125 374,118 +0.07(+0.87%)
Mar 24, 2003 8.000 8.165 7.913 8.055 873,391 -0.15(-1.82%)
Mar 21, 2003 8.102 8.212 7.858 8.204 390,210 +0.31(+3.87%)
Mar 20, 2003 7.709 7.953 7.646 7.898 837,365 +0.13(+1.72%)
Mar 19, 2003 7.851 7.858 7.708 7.765 756,193 -0.07(-0.89%)
Mar 18, 2003 7.780 7.851 7.591 7.835 459,601 +0.09(+1.22%)
Mar 17, 2003 7.222 7.764 7.159 7.740 516,438 +0.44(+6.03%)
Mar 14, 2003 7.575 7.685 7.269 7.300 484,100 -0.12(-1.59%)
Mar 13, 2003 7.143 7.426 7.073 7.418 425,024 +0.42(+6.07%)
Mar 12, 2003 7.002 7.112 6.963 6.994 291,954 -0.05(-0.67%)
Mar 11, 2003 6.837 7.128 6.774 7.041 435,458 +0.16(+2.28%)
Mar 10, 2003 7.025 7.104 6.829 6.884 607,250 -0.19(-2.68%)
Mar 07, 2003 7.238 7.245 6.915 7.073 799,910 -0.25(-3.42%)
Mar 06, 2003 7.536 7.536 7.190 7.324 481,651 -0.22(-2.92%)
Mar 05, 2003 7.450 7.654 7.410 7.544 625,956 +0.10(+1.37%)
Mar 04, 2003 7.615 7.796 7.403 7.442 629,901 -0.19(-2.47%)
Mar 03, 2003 8.039 8.196 7.607 7.630 662,223 -0.32(-4.05%)
Feb 28, 2003 7.984 8.094 7.843 7.953 903,112 +0.02(+0.30%)
Feb 27, 2003 7.937 8.008 7.568 7.929 1,331,700 +0.07(+0.90%)
Feb 26, 2003 8.322 8.338 7.803 7.858 608,395 -0.49(-5.84%)
Feb 25, 2003 8.118 8.401 7.874 8.346 328,693 +0.14(+1.72%)
Feb 24, 2003 8.369 8.534 8.188 8.204 412,044 -0.21(-2.52%)
Feb 21, 2003 8.456 8.495 8.220 8.416 301,843 -0.06(-0.65%)
Feb 20, 2003 8.566 8.644 8.432 8.471 314,823 +0.00(+0.00%)
Feb 19, 2003 8.746 8.817 8.448 8.471 484,324 -0.20(-2.27%)
Feb 18, 2003 8.298 8.778 8.251 8.668 842,413 +0.42(+5.05%)
Feb 14, 2003 7.906 8.306 7.906 8.251 743,792 +0.40(+5.11%)
Feb 13, 2003 7.890 7.929 7.740 7.851 430,496 +0.07(+0.91%)
Feb 12, 2003 7.851 8.000 7.772 7.780 457,728 -0.02(-0.30%)
Feb 11, 2003 7.874 8.063 7.803 7.803 1,004,660 -0.06(-0.70%)
Feb 10, 2003 7.662 7.961 7.505 7.858 725,340 +0.24(+3.20%)
Feb 07, 2003 8.078 8.212 7.615 7.615 455,946 -0.24(-3.10%)
Feb 06, 2003 7.819 7.976 7.701 7.858 488,268 +0.11(+1.42%)
Feb 05, 2003 8.094 8.173 7.701 7.748 736,411 -0.33(-4.09%)
Feb 04, 2003 8.047 8.078 7.701 8.078 695,054 +0.06(+0.69%)
Feb 03, 2003 8.330 8.408 8.023 8.023 1,312,866 -0.23(-2.76%)
Jan 31, 2003 8.094 8.291 7.796 8.251 1,387,436 -0.02(-0.19%)
Jan 30, 2003 9.061 9.076 8.251 8.267 695,255 -0.79(-8.76%)
Jan 29, 2003 8.801 9.108 8.629 9.061 705,234 +0.25(+2.85%)
Jan 28, 2003 8.833 8.904 8.613 8.809 790,875 +0.04(+0.48%)
Jan 27, 2003 8.746 8.975 8.550 8.767 799,274 -0.15(-1.71%)
Jan 24, 2003 8.959 9.186 8.801 8.919 1,715,748 +0.00(+0.01%)
Jan 23, 2003 8.801 9.391 8.709 8.918 1,258,275 +0.24(+2.80%)
Jan 22, 2003 8.731 9.069 8.573 8.676 590,834 -0.05(-0.54%)
Jan 21, 2003 9.084 9.296 8.573 8.723 1,299,377 -0.31(-3.39%)
Jan 17, 2003 9.186 9.194 8.762 9.029 808,945 -0.31(-3.28%)
Jan 16, 2003 9.799 9.894 9.312 9.336 1,129,495 -0.45(-4.58%)
Jan 15, 2003 10.19 10.28 9.430 9.784 1,425,230 -0.39(-3.79%)
Jan 14, 2003 10.03 10.29 9.957 10.17 497,176 +0.10(+1.01%)
Jan 13, 2003 10.26 10.60 10.02 10.07 931,744 -0.12(-1.23%)
Jan 10, 2003 10.00 10.83 9.925 10.19 1,097,173 +0.01(+0.07%)
Jan 09, 2003 10.06 10.44 9.925 10.18 948,287 +0.27(+2.69%)
Jan 08, 2003 10.51 10.53 9.847 9.917 670,876 -0.61(-5.82%)
Jan 07, 2003 10.61 10.83 10.29 10.53 975,519 -0.02(-0.22%)
Jan 06, 2003 9.768 10.79 9.768 10.55 936,453 +0.82(+8.39%)
Jan 03, 2003 9.799 10.04 9.666 9.737 644,535 -0.05(-0.49%)
Jan 02, 2003 9.116 9.807 9.053 9.784 893,059 +0.78(+8.65%)
Dec 31, 2002 8.856 9.194 8.856 9.006 598,087 +0.17(+1.95%)
Dec 30, 2002 9.006 9.139 8.668 8.834 640,717 -0.09(-0.96%)
Dec 27, 2002 9.021 9.124 8.817 8.919 358,980 -0.09(-1.05%)
Dec 26, 2002 8.919 9.257 8.896 9.014 543,878 +0.17(+1.96%)
Dec 24, 2002 8.974 9.045 8.833 8.841 169,246 -0.13(-1.40%)
Dec 23, 2002 8.581 9.045 8.495 8.966 404,027 +0.39(+4.58%)
Dec 20, 2002 8.581 9.076 8.495 8.573 1,098,445 -0.09(-1.09%)
Dec 19, 2002 8.684 8.959 8.550 8.668 1,069,432 -0.06(-0.72%)
Dec 18, 2002 9.037 9.045 8.652 8.731 871,299 -0.47(-5.12%)
Dec 17, 2002 9.461 9.572 9.108 9.202 1,465,697 -0.21(-2.25%)
Dec 16, 2002 9.021 9.627 8.911 9.414 1,066,123 +0.40(+4.44%)
Dec 13, 2002 9.037 9.289 8.526 9.014 1,900,138 -0.37(-3.93%)
Dec 12, 2002 9.524 9.823 9.281 9.383 815,562 +0.02(+0.25%)
Dec 11, 2002 9.391 9.815 9.241 9.359 464,345 -0.25(-2.62%)
Dec 10, 2002 9.116 9.744 8.935 9.611 1,051,362 +0.61(+6.72%)
Dec 09, 2002 10.18 10.18 8.880 9.006 1,465,188 -1.26(-12.25%)
Dec 06, 2002 9.972 10.42 9.941 10.26 508,502 +0.03(+0.31%)
Dec 05, 2002 10.40 10.88 10.10 10.23 837,959 -0.08(-0.76%)
Dec 04, 2002 10.91 10.92 10.09 10.31 1,085,847 -0.65(-5.95%)
Dec 03, 2002 11.53 11.53 10.96 10.96 846,358 -0.83(-7.00%)
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.