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, 2018 29.89 30.41 29.28 29.54 1,208,162 -0.35(-1.17%)
Nov 29, 2018 29.34 30.13 28.97 29.89 974,995 +0.55(+1.89%)
Nov 28, 2018 27.70 29.48 27.53 29.34 1,350,194 +1.62(+5.86%)
Nov 27, 2018 26.27 27.73 26.12 27.71 991,608 +1.09(+4.09%)
Nov 26, 2018 25.25 26.63 24.99 26.62 1,141,678 +1.64(+6.58%)
Nov 23, 2018 24.14 25.64 24.04 24.98 817,842 +0.91(+3.80%)
Nov 21, 2018 24.06 24.06 24.06 0 -0.73(-2.94%)
Nov 20, 2018 23.36 26.89 22.94 24.79 2,053,570 -1.71(-6.46%)
Nov 19, 2018 28.07 28.21 25.99 26.51 852,983 -1.53(-5.45%)
Nov 16, 2018 27.87 28.46 27.04 28.03 1,157,805 -0.56(-1.97%)
Nov 15, 2018 27.66 28.87 27.31 28.60 545,707 +0.75(+2.69%)
Nov 14, 2018 28.67 28.87 27.74 27.85 476,286 -0.36(-1.28%)
Nov 13, 2018 28.04 28.80 27.56 28.21 563,390 +0.39(+1.40%)
Nov 12, 2018 28.95 28.95 26.94 27.82 1,150,395 -1.28(-4.41%)
Nov 09, 2018 29.79 29.79 28.55 29.10 508,916 -0.87(-2.89%)
Nov 08, 2018 31.14 31.23 29.89 29.97 549,590 -1.46(-4.64%)
Nov 07, 2018 31.48 31.99 31.03 31.43 672,884 -0.09(-0.28%)
Nov 06, 2018 30.93 31.67 29.95 31.52 510,592 +0.41(+1.31%)
Nov 05, 2018 32.02 32.28 30.45 31.11 465,165 -1.02(-3.18%)
Nov 02, 2018 31.68 32.26 31.41 32.13 493,295 +0.53(+1.66%)
Nov 01, 2018 30.41 32.02 30.05 31.60 475,333 +1.41(+4.67%)
Oct 31, 2018 29.93 30.51 29.56 30.19 436,020 +0.82(+2.78%)
Oct 30, 2018 28.39 29.75 28.14 29.38 442,514 +0.91(+3.21%)
Oct 29, 2018 29.65 30.34 27.92 28.46 359,067 -0.46(-1.58%)
Oct 26, 2018 28.85 29.88 28.27 28.92 612,405 -0.62(-2.11%)
Oct 25, 2018 28.98 29.81 28.75 29.54 632,792 +0.70(+2.43%)
Oct 24, 2018 29.71 30.50 28.83 28.84 707,438 -1.18(-3.92%)
Oct 23, 2018 29.37 30.54 28.53 30.02 528,329 -0.01(-0.03%)
Oct 22, 2018 30.07 30.23 29.46 30.03 265,898 +0.16(+0.52%)
Oct 19, 2018 31.23 31.55 29.70 29.87 474,180 -1.37(-4.39%)
Oct 18, 2018 31.20 31.65 30.45 31.24 770,399 -0.06(-0.19%)
Oct 17, 2018 30.62 31.61 30.62 31.30 1,140,958 +1.33(+4.45%)
Oct 16, 2018 29.73 30.17 29.30 29.97 577,245 +0.83(+2.84%)
Oct 15, 2018 29.55 29.61 28.92 29.14 467,233 -0.31(-1.06%)
Oct 12, 2018 29.95 29.97 28.89 29.45 651,766 +0.45(+1.54%)
Oct 11, 2018 29.68 30.59 28.93 29.01 986,498 -0.59(-2.01%)
Oct 10, 2018 30.91 30.93 29.43 29.60 745,954 -1.62(-5.17%)
Oct 09, 2018 30.99 31.30 30.48 31.22 631,293 +0.05(+0.16%)
Oct 08, 2018 31.95 32.18 30.63 31.17 657,524 -0.94(-2.94%)
Oct 05, 2018 33.79 34.14 31.66 32.11 824,625 -1.62(-4.82%)
Oct 04, 2018 34.23 34.23 32.84 33.74 613,637 -0.60(-1.76%)
Oct 03, 2018 34.06 34.82 33.83 34.34 553,833 +0.55(+1.64%)
Oct 02, 2018 33.26 34.08 33.22 33.78 682,144 +0.24(+0.73%)
Oct 01, 2018 34.55 34.97 33.26 33.54 609,679 -0.54(-1.60%)
Sep 28, 2018 33.49 34.21 33.15 34.09 638,714 +0.49(+1.45%)
Sep 27, 2018 32.92 33.91 32.75 33.60 676,987 +0.72(+2.19%)
Sep 26, 2018 32.73 33.82 32.17 32.88 1,168,433 +1.61(+5.13%)
Sep 25, 2018 33.22 33.22 31.25 31.27 901,216 -1.95(-5.86%)
Sep 24, 2018 33.14 33.54 32.62 33.22 490,709 -0.08(-0.23%)
Sep 21, 2018 33.49 34.13 33.26 33.30 1,124,199 -0.33(-0.98%)
Sep 20, 2018 33.91 34.35 33.19 33.63 629,894 -0.10(-0.29%)
Sep 19, 2018 34.33 34.89 33.58 33.73 542,132 -0.60(-1.76%)
Sep 18, 2018 33.91 34.38 33.52 34.33 734,541 +0.58(+1.73%)
Sep 17, 2018 33.85 34.29 33.16 33.75 462,538 -0.23(-0.69%)
Sep 14, 2018 34.02 34.70 33.42 33.98 865,116 +0.00(+0.00%)
Sep 13, 2018 33.12 34.35 33.01 33.98 1,033,513 +1.17(+3.56%)
Sep 12, 2018 34.24 34.24 32.77 32.81 981,808 -1.77(-5.12%)
Sep 11, 2018 34.76 35.04 34.34 34.58 487,292 -0.31(-0.89%)
Sep 10, 2018 35.49 36.22 34.59 34.89 560,960 -0.24(-0.69%)
Sep 07, 2018 35.31 36.30 34.90 35.14 829,249 -0.12(-0.33%)
Sep 06, 2018 37.74 37.74 35.21 35.25 882,652 -2.47(-6.55%)
Sep 05, 2018 37.84 38.26 37.21 37.73 889,703 -0.12(-0.31%)
Sep 04, 2018 38.51 38.51 37.34 37.84 719,592 -0.41(-1.07%)
Aug 31, 2018 38.25 38.25 38.25 0 +0.39(+1.03%)
Aug 30, 2018 37.68 38.11 37.16 37.86 643,829 +0.40(+1.06%)
Aug 29, 2018 38.47 38.53 36.53 37.46 2,044,052 -0.97(-2.53%)
Aug 28, 2018 34.57 38.58 33.92 38.43 8,597,774 +9.07(+30.91%)
Aug 27, 2018 28.90 29.49 28.84 29.36 265,318 +0.58(+2.02%)
Aug 24, 2018 28.76 29.16 28.38 28.78 237,289 +0.25(+0.88%)
Aug 23, 2018 28.68 28.79 28.34 28.52 229,895 -0.16(-0.54%)
Aug 22, 2018 28.35 28.78 28.19 28.68 249,428 +0.24(+0.85%)
Aug 21, 2018 27.96 28.56 27.85 28.44 391,573 +0.57(+2.06%)
Aug 20, 2018 28.24 28.24 27.71 27.86 450,572 -0.32(-1.14%)
Aug 17, 2018 27.99 28.24 27.41 28.18 627,276 +0.08(+0.28%)
Aug 16, 2018 28.51 28.64 28.10 28.11 558,526 -0.16(-0.58%)
Aug 15, 2018 28.56 28.79 28.05 28.27 399,123 -0.41(-1.42%)
Aug 14, 2018 29.04 29.59 28.47 28.68 459,921 -0.11(-0.37%)
Aug 13, 2018 29.10 29.31 28.75 28.79 398,671 -0.28(-0.97%)
Aug 10, 2018 28.70 29.32 28.52 29.07 562,776 -0.03(-0.10%)
Aug 09, 2018 28.95 29.34 28.29 29.10 584,833 +0.16(+0.54%)
Aug 08, 2018 28.49 29.01 27.99 28.94 720,940 +0.31(+1.08%)
Aug 07, 2018 28.53 29.52 27.43 28.63 1,957,998 -1.99(-6.50%)
Aug 06, 2018 30.91 31.31 30.50 30.62 809,716 -0.23(-0.75%)
Aug 03, 2018 30.51 31.02 29.95 30.85 1,013,451 +0.48(+1.57%)
Aug 02, 2018 29.48 30.40 29.48 30.38 401,714 +0.67(+2.25%)
Aug 01, 2018 29.65 30.01 29.35 29.71 305,867 +0.03(+0.10%)
Jul 31, 2018 29.51 30.17 29.40 29.68 481,093 +0.36(+1.22%)
Jul 30, 2018 30.27 30.32 29.24 29.32 404,490 -0.83(-2.77%)
Jul 27, 2018 30.09 30.62 29.63 30.15 598,426 +0.48(+1.60%)
Jul 26, 2018 29.12 29.99 28.92 29.68 592,865 +0.47(+1.59%)
Jul 25, 2018 29.71 29.95 28.76 29.21 752,843 -0.51(-1.73%)
Jul 24, 2018 30.99 31.24 29.70 29.73 512,089 -0.90(-2.95%)
Jul 23, 2018 31.03 31.07 30.00 30.63 656,884 -0.53(-1.71%)
Jul 20, 2018 31.43 31.43 30.90 31.16 602,392 -0.31(-0.99%)
Jul 19, 2018 31.75 31.75 31.06 31.47 581,714 -0.32(-1.01%)
Jul 18, 2018 31.92 32.17 31.58 31.80 664,821 +0.33(+1.05%)
Jul 17, 2018 31.04 31.63 31.04 31.47 590,932 +0.26(+0.84%)
Jul 16, 2018 31.25 31.45 30.99 31.20 422,641 -0.05(-0.16%)
Jul 13, 2018 31.77 32.00 31.08 31.25 751,994 -0.29(-0.92%)
Jul 12, 2018 31.87 31.21 31.54 753,994 +0.41(+1.31%)
Jul 11, 2018 33.89 34.04 31.00 31.14 2,171,035 -3.18(-9.28%)
Jul 10, 2018 34.23 34.53 33.97 34.32 599,562 +0.17(+0.51%)
Jul 09, 2018 33.81 34.15 33.57 34.14 514,123 +0.75(+2.24%)
Jul 06, 2018 32.73 33.48 32.43 33.40 531,353 +0.69(+2.11%)
Jul 05, 2018 32.12 32.83 32.12 32.71 804,522 +0.93(+2.93%)
Jul 03, 2018 31.78 31.78 31.78 0 -0.52(-1.62%)
Jul 02, 2018 31.23 32.32 30.99 32.30 471,297 +0.64(+2.02%)
Jun 29, 2018 31.43 32.02 31.40 31.66 1,170,821 +0.61(+1.97%)
Jun 28, 2018 31.01 31.34 30.33 31.05 669,896 -0.03(-0.09%)
Jun 27, 2018 31.85 32.21 31.00 31.08 828,423 -0.62(-1.96%)
Jun 26, 2018 31.57 32.12 31.37 31.70 522,382 +0.33(+1.05%)
Jun 25, 2018 32.48 32.60 30.82 31.37 811,086 -1.33(-4.07%)
Jun 22, 2018 33.44 33.45 32.35 32.70 1,030,751 -0.73(-2.18%)
Jun 21, 2018 34.19 34.33 33.27 33.43 513,745 -0.56(-1.66%)
Jun 20, 2018 34.01 34.47 33.57 33.99 623,278 +0.20(+0.60%)
Jun 19, 2018 33.57 33.89 32.64 33.78 717,920 -0.23(-0.68%)
Jun 18, 2018 35.11 35.26 32.85 34.02 1,116,217 -1.27(-3.60%)
Jun 15, 2018 35.38 33.67 35.29 2,520,923 +1.62(+4.81%)
Jun 14, 2018 32.64 33.97 32.64 33.67 1,011,220 +1.19(+3.68%)
Jun 13, 2018 31.55 32.82 31.55 32.47 816,859 +1.01(+3.21%)
Jun 12, 2018 31.13 32.09 30.59 31.47 527,778 +0.49(+1.57%)
Jun 11, 2018 30.65 31.04 30.16 30.98 683,278 +0.33(+1.08%)
Jun 08, 2018 30.71 30.88 29.93 30.65 987,305 -0.33(-1.07%)
Jun 07, 2018 32.38 32.38 30.54 30.98 866,046 -1.67(-5.11%)
Jun 06, 2018 32.29 32.65 434,736 +0.00(+0.00%)
Jun 05, 2018 32.37 32.89 32.06 32.65 595,963 +0.38(+1.17%)
Jun 04, 2018 32.72 32.90 32.12 32.27 543,232 -0.28(-0.86%)
Jun 01, 2018 32.12 32.60 31.94 32.55 808,319 +0.83(+2.63%)
May 31, 2018 31.69 32.12 31.64 31.72 836,089 +0.07(+0.21%)
May 30, 2018 31.29 32.38 31.18 31.65 1,003,195 +0.46(+1.49%)
May 29, 2018 30.71 31.37 30.62 31.18 694,077 +0.34(+1.10%)
May 25, 2018 30.85 30.85 30.85 0 +0.67(+2.21%)
May 24, 2018 29.69 30.22 29.51 30.18 567,821 +0.58(+1.96%)
May 23, 2018 28.69 29.61 28.58 29.60 687,102 +0.75(+2.62%)
May 22, 2018 28.88 29.65 28.83 28.84 571,940 +0.10(+0.34%)
May 21, 2018 28.46 28.82 28.13 28.75 617,711 +0.67(+2.38%)
May 18, 2018 28.34 28.42 27.80 28.08 648,028 -0.66(-2.29%)
May 17, 2018 28.70 29.14 28.37 28.74 572,836 +0.01(+0.03%)
May 16, 2018 28.16 28.91 28.06 28.73 445,950 +0.67(+2.38%)
May 15, 2018 28.21 28.29 27.86 28.06 496,990 -0.42(-1.46%)
May 14, 2018 28.84 29.37 28.36 28.48 632,288 -0.13(-0.44%)
May 11, 2018 28.98 29.10 28.27 28.60 633,080 -0.41(-1.40%)
May 10, 2018 28.76 29.12 28.73 29.01 420,522 +0.33(+1.15%)
May 09, 2018 28.06 28.72 27.78 28.68 697,137 +0.72(+2.56%)
May 08, 2018 27.23 27.99 27.15 27.96 530,889 +0.62(+2.26%)
May 07, 2018 27.09 27.47 26.87 27.34 447,017 +0.26(+0.96%)
May 04, 2018 26.09 27.34 25.85 27.08 618,330 +0.87(+3.32%)
May 03, 2018 26.02 26.28 25.40 26.21 998,193 +0.13(+0.48%)
May 02, 2018 26.05 26.81 25.11 26.09 1,082,935 +1.26(+5.07%)
May 01, 2018 24.02 24.93 23.75 24.83 511,027 +0.75(+3.14%)
Apr 30, 2018 24.31 24.66 24.01 24.07 842,096 -0.30(-1.23%)
Apr 27, 2018 25.31 25.42 24.26 24.37 452,148 -0.80(-3.19%)
Apr 26, 2018 24.97 25.35 24.87 25.18 271,764 +0.46(+1.88%)
Apr 25, 2018 24.75 25.01 24.28 24.71 431,124 -0.03(-0.12%)
Apr 24, 2018 25.02 25.25 24.32 24.74 535,260 -0.09(-0.35%)
Apr 23, 2018 25.16 25.43 24.71 24.83 382,175 -0.24(-0.96%)
Apr 20, 2018 25.06 25.54 24.98 25.07 423,365 -0.11(-0.42%)
Apr 19, 2018 26.62 26.71 25.06 25.18 601,711 -1.76(-6.54%)
Apr 18, 2018 27.09 27.09 26.50 26.94 454,294 -0.38(-1.38%)
Apr 17, 2018 27.09 27.64 27.07 27.31 585,126 +0.38(+1.40%)
Apr 16, 2018 26.88 27.05 26.64 26.94 463,160 +0.33(+1.24%)
Apr 13, 2018 26.53 26.77 26.03 26.61 536,799 +0.35(+1.33%)
Apr 12, 2018 26.03 26.47 25.92 26.26 535,045 +0.41(+1.57%)
Apr 11, 2018 25.68 26.42 25.68 25.85 538,806 -0.11(-0.41%)
Apr 10, 2018 25.41 26.19 25.22 25.96 435,128 +1.10(+4.44%)
Apr 09, 2018 25.16 25.86 24.84 24.86 502,388 -0.01(-0.04%)
Apr 06, 2018 25.06 25.50 24.77 24.87 599,216 -0.50(-1.98%)
Apr 05, 2018 25.89 25.89 25.02 25.37 409,665 -0.17(-0.68%)
Apr 04, 2018 24.79 25.67 23.72 25.54 528,705 +0.12(+0.46%)
Apr 03, 2018 25.35 25.53 24.92 25.43 382,662 +0.40(+1.58%)
Apr 02, 2018 26.09 26.30 24.65 25.03 473,553 -1.17(-4.47%)
Mar 29, 2018 26.20 26.20 26.20 0 +0.49(+1.92%)
Mar 28, 2018 26.60 26.75 25.49 25.71 554,871 -0.98(-3.66%)
Mar 27, 2018 28.28 28.28 26.46 26.69 579,887 -1.46(-5.19%)
Mar 26, 2018 27.50 28.19 26.61 28.15 726,195 +1.27(+4.72%)
Mar 23, 2018 28.28 28.68 26.88 26.88 758,283 -1.23(-4.37%)
Mar 22, 2018 28.79 29.13 28.03 28.11 542,251 -1.06(-3.65%)
Mar 21, 2018 28.38 29.44 28.38 29.17 553,881 +0.73(+2.55%)
Mar 20, 2018 28.20 28.57 27.85 28.45 508,649 +0.18(+0.65%)
Mar 19, 2018 28.39 28.39 27.47 28.26 451,988 -0.29(-1.02%)
Mar 16, 2018 28.73 28.81 28.45 28.55 1,049,713 -0.03(-0.10%)
Mar 15, 2018 28.53 28.75 28.23 28.58 523,996 +0.23(+0.82%)
Mar 14, 2018 28.44 28.65 27.92 28.35 606,914 +0.16(+0.58%)
Mar 13, 2018 28.61 28.96 28.09 28.19 431,486 -0.28(-0.99%)
Mar 12, 2018 28.26 28.67 28.06 28.47 923,328 +0.45(+1.62%)
Mar 09, 2018 27.64 28.11 27.59 28.01 691,543 +0.71(+2.59%)
Mar 08, 2018 27.36 27.61 26.89 27.30 777,107 +0.02(+0.07%)
Mar 07, 2018 26.84 27.33 26.81 27.29 939,762 +0.16(+0.61%)
Mar 06, 2018 26.59 27.29 26.58 27.12 1,020,039 +0.63(+2.37%)
Mar 05, 2018 26.26 26.89 25.93 26.49 760,044 +0.14(+0.51%)
Mar 02, 2018 25.35 26.46 24.58 26.36 468,186 +0.70(+2.71%)
Mar 01, 2018 25.87 26.14 25.24 25.66 785,542 -0.09(-0.34%)
Feb 28, 2018 26.27 26.44 25.75 25.75 480,016 -0.28(-1.07%)
Feb 27, 2018 26.46 26.78 26.02 26.03 479,604 -0.53(-2.00%)
Feb 26, 2018 26.36 26.61 26.01 26.56 398,634 +0.45(+1.74%)
Feb 23, 2018 25.51 26.15 25.46 26.10 527,982 +0.70(+2.77%)
Feb 22, 2018 25.68 25.68 24.83 25.40 488,998 -0.15(-0.60%)
Feb 21, 2018 25.65 25.99 25.45 25.55 779,418 -0.12(-0.45%)
Feb 20, 2018 25.08 26.08 25.08 25.67 800,119 +0.50(+1.99%)
Feb 16, 2018 25.17 25.17 25.17 0 -0.46(-1.81%)
Feb 15, 2018 25.11 25.70 24.74 25.63 943,621 +0.83(+3.34%)
Feb 14, 2018 23.40 24.93 23.40 24.80 832,562 +1.07(+4.51%)
Feb 13, 2018 23.86 23.73 1,309,129 +0.21(+0.90%)
Feb 12, 2018 23.22 23.65 22.51 23.52 1,348,369 +0.57(+2.48%)
Feb 09, 2018 22.86 23.27 22.05 22.95 1,169,339 +0.49(+2.19%)
Feb 08, 2018 23.61 23.61 22.54 22.46 1,647,230 -1.16(-4.90%)
Feb 07, 2018 24.06 24.47 23.58 23.62 1,291,659 -0.72(-2.97%)
Feb 06, 2018 23.39 24.88 23.14 24.34 1,967,415 -0.25(-1.00%)
Feb 05, 2018 25.44 25.93 24.28 24.59 1,377,562 -1.38(-5.31%)
Feb 02, 2018 28.30 28.35 22.99 25.96 5,153,032 -1.58(-5.72%)
Feb 01, 2018 26.62 27.58 26.62 27.54 1,664,946 +0.65(+2.40%)
Jan 31, 2018 27.69 28.03 26.79 26.89 830,551 -0.44(-1.62%)
Jan 30, 2018 27.38 27.47 26.60 27.34 775,928 -0.55(-1.97%)
Jan 29, 2018 28.13 28.13 27.70 27.89 717,771 -0.33(-1.16%)
Jan 26, 2018 28.15 28.21 27.76 28.21 627,992 +0.40(+1.46%)
Jan 25, 2018 28.44 28.62 27.66 27.81 1,332,804 -0.07(-0.24%)
Jan 24, 2018 28.35 28.42 27.41 27.88 1,286,181 -0.59(-2.07%)
Jan 23, 2018 28.20 28.49 27.95 28.47 1,119,406 +0.28(+0.99%)
Jan 22, 2018 27.86 28.21 27.35 28.19 1,191,441 +0.40(+1.46%)
Jan 19, 2018 26.61 27.79 26.61 27.78 1,172,953 +1.26(+4.76%)
Jan 18, 2018 26.04 26.54 25.98 26.52 633,634 +0.40(+1.51%)
Jan 17, 2018 25.64 26.15 25.48 26.12 691,039 +0.94(+3.71%)
Jan 16, 2018 25.32 25.68 24.94 25.19 972,044 +0.11(+0.42%)
Jan 12, 2018 25.08 25.08 25.08 0 +0.35(+1.40%)
Jan 11, 2018 24.31 24.90 24.07 24.74 626,346 +0.41(+1.70%)
Jan 10, 2018 24.32 716,953 -0.39(-1.56%)
Jan 09, 2018 25.16 25.38 24.41 24.71 1,009,667 -0.43(-1.73%)
Jan 08, 2018 25.07 25.43 24.71 25.14 794,639 -0.04(-0.15%)
Jan 05, 2018 24.63 25.34 24.49 25.18 989,960 +0.71(+2.92%)
Jan 04, 2018 24.10 24.55 23.84 24.47 761,296 +0.55(+2.30%)
Jan 03, 2018 23.88 24.09 23.62 23.92 566,553 +0.18(+0.77%)
Jan 02, 2018 23.15 23.84 23.05 23.73 902,787 +0.74(+3.23%)
Dec 29, 2017 22.99 22.99 22.99 0 -0.29(-1.24%)
Dec 28, 2017 23.30 23.36 23.02 23.28 650,970 +0.15(+0.67%)
Dec 27, 2017 22.94 23.41 22.84 23.13 376,387 +0.20(+0.88%)
Dec 26, 2017 23.36 23.40 22.59 22.92 624,045 -0.60(-2.54%)
Dec 22, 2017 23.66 23.66 23.17 23.52 823,228 -0.05(-0.20%)
Dec 21, 2017 24.10 24.12 23.54 23.57 762,108 -0.22(-0.93%)
Dec 20, 2017 24.20 24.29 23.76 23.79 648,901 -0.13(-0.56%)
Dec 19, 2017 24.14 24.64 23.90 23.93 961,736 -0.23(-0.96%)
Dec 18, 2017 24.20 24.36 23.95 24.16 897,315 +0.07(+0.28%)
Dec 15, 2017 23.38 24.15 23.13 24.09 2,452,108 +0.78(+3.35%)
Dec 14, 2017 22.94 23.79 22.94 23.31 1,044,420 +0.38(+1.64%)
Dec 13, 2017 22.92 23.51 22.72 22.93 1,195,771 +0.13(+0.55%)
Dec 12, 2017 23.23 23.67 22.74 22.81 1,105,949 -0.40(-1.74%)
Dec 11, 2017 23.54 23.96 22.65 23.21 1,260,413 -0.31(-1.31%)
Dec 08, 2017 23.26 23.73 23.23 23.52 1,718,940 +0.49(+2.13%)
Dec 07, 2017 22.48 23.06 22.46 23.03 1,077,173 +0.71(+3.20%)
Dec 06, 2017 22.00 22.40 21.66 22.32 1,386,912 +0.14(+0.61%)
Dec 05, 2017 21.67 23.02 21.49 22.18 1,272,048 +0.45(+2.09%)
Dec 04, 2017 23.58 21.49 21.73 1,567,039 -1.22(-5.33%)
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.