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 (%)
Mar 31, 2006 11.13 11.25 10.97 11.19 824,309 +0.12(+1.06%)
Mar 30, 2006 11.05 11.21 10.89 11.07 918,127 +0.02(+0.21%)
Mar 29, 2006 10.94 11.20 10.88 11.05 747,461 +0.16(+1.52%)
Mar 28, 2006 11.14 11.14 10.81 10.88 735,295 -0.20(-1.84%)
Mar 27, 2006 11.06 11.16 10.95 11.09 733,068 +0.04(+0.36%)
Mar 24, 2006 10.88 11.06 10.70 11.05 576,553 +0.20(+1.88%)
Mar 23, 2006 10.74 11.06 10.73 10.84 1,078,721 +0.10(+0.95%)
Mar 22, 2006 10.64 10.86 10.60 10.74 1,038,382 +0.05(+0.44%)
Mar 21, 2006 10.84 11.06 10.63 10.70 911,755 -0.19(-1.73%)
Mar 20, 2006 10.91 11.07 10.76 10.88 931,925 -0.02(-0.22%)
Mar 17, 2006 11.25 11.25 10.78 10.91 1,725,438 -0.26(-2.32%)
Mar 16, 2006 11.78 11.80 11.10 11.17 926,001 -0.61(-5.14%)
Mar 15, 2006 11.67 11.80 11.52 11.77 1,034,169 +0.07(+0.60%)
Mar 14, 2006 11.25 11.73 11.24 11.70 946,867 +0.47(+4.20%)
Mar 13, 2006 11.32 11.47 11.18 11.23 718,386 +0.02(+0.14%)
Mar 10, 2006 11.24 11.38 11.00 11.21 555,894 +0.05(+0.42%)
Mar 09, 2006 11.49 11.57 11.14 11.17 883,084 -0.28(-2.47%)
Mar 08, 2006 11.75 11.80 11.29 11.45 1,183,158 -0.31(-2.61%)
Mar 07, 2006 11.98 12.06 11.73 11.76 873,711 -0.28(-2.35%)
Mar 06, 2006 12.35 12.41 12.02 12.04 789,427 -0.25(-2.05%)
Mar 03, 2006 12.64 12.64 12.27 12.29 701,695 -0.25(-2.01%)
Mar 02, 2006 12.70 12.70 12.35 12.54 841,878 -0.18(-1.42%)
Mar 01, 2006 12.34 12.75 12.09 12.72 1,181,842 +0.39(+3.19%)
Feb 28, 2006 11.94 12.36 11.95 12.33 1,396,303 +0.39(+3.22%)
Feb 27, 2006 11.91 12.09 11.87 11.94 966,670 +0.04(+0.33%)
Feb 24, 2006 11.90 12.01 11.70 11.91 1,271,902 -0.03(-0.26%)
Feb 23, 2006 12.24 12.24 11.90 11.94 1,519,451 -0.26(-2.13%)
Feb 22, 2006 12.34 12.38 11.98 12.20 818,347 -0.07(-0.58%)
Feb 21, 2006 12.53 12.61 12.05 12.27 1,124,684 -0.31(-2.44%)
Feb 17, 2006 12.81 12.83 12.53 12.57 478,189 -0.20(-1.54%)
Feb 16, 2006 13.04 13.15 12.58 12.77 886,060 -0.21(-1.63%)
Feb 15, 2006 12.86 13.04 12.70 12.98 522,030 +0.04(+0.30%)
Feb 14, 2006 12.72 12.95 12.67 12.94 773,710 +0.28(+2.17%)
Feb 13, 2006 13.04 13.15 12.53 12.67 625,734 -0.49(-3.70%)
Feb 10, 2006 13.10 13.20 12.76 13.15 887,581 +0.00(+0.00%)
Feb 09, 2006 13.45 13.58 13.08 13.15 1,083,655 -0.31(-2.33%)
Feb 08, 2006 13.48 13.67 13.29 13.47 1,704,559 +0.09(+0.71%)
Feb 07, 2006 13.74 14.01 12.92 13.38 3,408,631 +0.02(+0.18%)
Feb 06, 2006 12.93 13.35 12.90 13.35 1,486,533 +0.36(+2.78%)
Feb 03, 2006 13.01 13.20 12.70 12.99 1,179,474 -0.08(-0.60%)
Feb 02, 2006 13.64 13.81 13.01 13.07 1,379,383 -0.80(-5.78%)
Feb 01, 2006 13.25 13.88 13.12 13.87 2,323,261 +0.62(+4.69%)
Jan 31, 2006 13.26 13.42 12.87 13.25 1,317,318 -0.11(-0.82%)
Jan 30, 2006 13.36 13.49 13.16 13.36 967,117 +0.03(+0.24%)
Jan 27, 2006 13.16 13.46 13.09 13.33 2,069,175 +0.16(+1.25%)
Jan 26, 2006 12.77 13.18 12.69 13.16 1,264,739 +0.52(+4.10%)
Jan 25, 2006 12.51 12.68 12.38 12.64 1,030,220 +0.13(+1.07%)
Jan 24, 2006 12.23 12.64 12.18 12.51 1,079,982 +0.34(+2.78%)
Jan 23, 2006 12.28 12.41 12.13 12.17 1,055,677 -0.10(-0.83%)
Jan 20, 2006 12.63 12.65 12.13 12.27 1,364,905 -0.35(-2.80%)
Jan 19, 2006 11.87 12.66 11.80 12.63 4,137,229 +1.24(+10.90%)
Jan 18, 2006 11.30 11.55 11.25 11.39 1,021,858 -0.02(-0.14%)
Jan 17, 2006 11.30 11.48 11.22 11.40 770,244 -0.04(-0.34%)
Jan 13, 2006 11.48 11.57 11.25 11.44 729,966 -0.06(-0.55%)
Jan 12, 2006 11.47 11.70 11.38 11.50 1,020,694 -0.03(-0.27%)
Jan 11, 2006 11.18 11.58 11.00 11.54 1,583,001 +0.40(+3.60%)
Jan 10, 2006 11.02 11.14 10.86 11.14 1,550,975 +0.03(+0.28%)
Jan 09, 2006 11.11 11.23 10.98 11.10 1,512,351 +0.02(+0.14%)
Jan 06, 2006 10.59 11.11 10.44 11.09 2,717,872 +0.59(+5.61%)
Jan 05, 2006 10.18 10.56 10.15 10.50 1,170,019 +0.31(+3.01%)
Jan 04, 2006 10.06 10.25 9.933 10.19 773,322 +0.20(+1.97%)
Jan 03, 2006 9.862 10.10 9.603 9.996 634,754 +0.15(+1.52%)
Dec 30, 2005 9.823 9.878 9.642 9.847 861,482 -0.02(-0.24%)
Dec 29, 2005 9.792 10.01 9.744 9.870 1,962,693 +0.05(+0.48%)
Dec 28, 2005 9.902 9.996 9.642 9.823 864,937 -0.09(-0.87%)
Dec 27, 2005 9.972 10.15 9.878 9.909 805,764 -0.09(-0.94%)
Dec 23, 2005 9.933 10.16 9.933 10.00 718,727 +0.02(+0.16%)
Dec 22, 2005 9.744 10.12 9.454 9.988 1,474,939 +0.04(+0.40%)
Dec 21, 2005 9.784 9.996 9.760 9.949 1,314,764 +0.14(+1.44%)
Dec 20, 2005 9.627 9.957 9.627 9.807 1,033,733 +0.17(+1.71%)
Dec 19, 2005 10.06 10.07 9.619 9.642 1,122,151 -0.45(-4.44%)
Dec 16, 2005 10.39 10.45 10.08 10.09 1,000,734 -0.21(-2.06%)
Dec 15, 2005 10.24 10.40 10.22 10.30 1,028,160 +0.02(+0.23%)
Dec 14, 2005 10.29 10.42 10.24 10.28 1,206,006 -0.02(-0.15%)
Dec 13, 2005 10.38 10.48 10.29 10.29 1,036,506 -0.01(-0.08%)
Dec 12, 2005 10.51 10.52 10.26 10.30 1,001,868 -0.12(-1.13%)
Dec 09, 2005 10.34 10.53 10.28 10.42 882,864 +0.08(+0.76%)
Dec 08, 2005 10.29 10.63 10.28 10.34 700,688 +0.05(+0.46%)
Dec 07, 2005 10.40 10.56 10.26 10.29 603,371 -0.13(-1.21%)
Dec 06, 2005 10.70 10.88 10.37 10.42 1,074,121 -0.17(-1.63%)
Dec 05, 2005 10.87 10.92 10.42 10.59 1,005,846 -0.20(-1.89%)
Dec 02, 2005 10.44 10.86 10.37 10.80 1,271,476 +0.42(+4.09%)
Dec 01, 2005 10.17 10.45 10.15 10.37 1,248,878 +0.24(+2.41%)
Nov 30, 2005 10.20 10.22 9.980 10.13 513,800 +0.06(+0.62%)
Nov 29, 2005 10.11 10.25 9.996 10.07 585,454 -0.02(-0.23%)
Nov 28, 2005 10.35 10.35 10.09 10.09 385,630 -0.15(-1.46%)
Nov 25, 2005 10.22 10.29 10.22 10.24 182,121 +0.02(+0.23%)
Nov 23, 2005 10.38 10.38 10.20 10.22 734,077 -0.10(-0.99%)
Nov 22, 2005 10.29 10.49 10.24 10.32 617,277 -0.01(-0.08%)
Nov 21, 2005 10.28 10.37 10.11 10.33 489,045 +0.08(+0.77%)
Nov 18, 2005 10.15 10.35 10.11 10.25 444,981 +0.16(+1.64%)
Nov 17, 2005 10.00 10.10 9.823 10.08 449,482 +0.12(+1.18%)
Nov 16, 2005 10.02 10.03 9.784 9.964 445,245 -0.09(-0.94%)
Nov 15, 2005 10.33 10.40 10.02 10.06 915,470 -0.33(-3.18%)
Nov 14, 2005 10.37 10.44 10.26 10.39 1,000,028 +0.00(+0.00%)
Nov 11, 2005 10.45 10.45 10.19 10.39 797,649 -0.14(-1.34%)
Nov 10, 2005 10.57 10.61 10.07 10.53 1,283,050 +0.16(+1.51%)
Nov 09, 2005 10.50 10.51 10.07 10.37 1,215,947 -0.02(-0.23%)
Nov 08, 2005 10.53 10.53 10.15 10.40 650,259 -0.13(-1.27%)
Nov 07, 2005 10.31 10.53 10.18 10.53 910,675 +0.29(+2.84%)
Nov 04, 2005 10.18 10.45 10.16 10.24 1,381,080 +0.11(+1.09%)
Nov 03, 2005 9.776 10.16 9.587 10.13 1,343,193 +0.50(+5.14%)
Nov 02, 2005 9.234 9.658 9.234 9.634 824,871 +0.35(+3.81%)
Nov 01, 2005 9.139 9.359 8.998 9.281 662,902 +0.08(+0.85%)
Oct 31, 2005 9.234 9.273 9.155 9.202 723,279 +0.01(+0.09%)
Oct 28, 2005 9.359 9.430 8.841 9.194 1,611,063 -0.17(-1.85%)
Oct 27, 2005 10.01 10.01 9.351 9.367 1,550,639 -0.61(-6.07%)
Oct 26, 2005 9.792 10.07 9.792 9.972 542,713 +0.13(+1.36%)
Oct 25, 2005 9.980 10.00 9.666 9.839 274,285 -0.17(-1.73%)
Oct 24, 2005 9.823 10.01 9.650 10.01 408,259 +0.20(+2.08%)
Oct 21, 2005 9.831 9.996 9.744 9.807 626,031 +0.00(+0.00%)
Oct 20, 2005 9.996 9.996 9.713 9.807 868,428 -0.13(-1.34%)
Oct 19, 2005 10.22 10.22 9.807 9.941 1,516,432 -0.33(-3.21%)
Oct 18, 2005 10.34 10.42 10.11 10.27 283,535 -0.10(-0.99%)
Oct 17, 2005 10.51 10.61 10.22 10.37 346,256 -0.09(-0.83%)
Oct 14, 2005 10.49 10.51 10.18 10.46 576,966 +0.06(+0.61%)
Oct 13, 2005 9.972 10.49 9.941 10.40 667,926 +0.40(+4.01%)
Oct 12, 2005 9.972 10.07 9.658 9.996 563,330 +0.00(+0.00%)
Oct 11, 2005 10.23 10.34 9.902 9.996 685,112 -0.13(-1.32%)
Oct 10, 2005 10.43 10.43 10.13 10.13 364,930 -0.22(-2.13%)
Oct 07, 2005 10.28 10.55 10.25 10.35 492,268 +0.17(+1.70%)
Oct 06, 2005 10.31 10.33 10.07 10.18 820,221 -0.06(-0.61%)
Oct 05, 2005 10.62 10.63 10.24 10.24 381,400 -0.33(-3.12%)
Oct 04, 2005 10.66 10.87 10.51 10.57 486,908 -0.12(-1.10%)
Oct 03, 2005 10.41 10.82 10.41 10.69 368,545 +0.21(+2.03%)
Sep 30, 2005 10.51 10.58 10.26 10.48 495,482 -0.06(-0.52%)
Sep 29, 2005 10.29 10.59 10.22 10.53 320,680 +0.23(+2.21%)
Sep 28, 2005 10.39 10.42 10.14 10.30 479,128 -0.11(-1.06%)
Sep 27, 2005 10.57 10.57 10.22 10.41 642,980 -0.10(-0.97%)
Sep 26, 2005 10.54 10.65 10.43 10.51 559,492 +0.10(+0.98%)
Sep 23, 2005 10.41 10.48 10.16 10.41 424,244 +0.15(+1.45%)
Sep 22, 2005 10.26 10.39 10.05 10.26 646,278 +0.05(+0.46%)
Sep 21, 2005 10.48 10.50 10.20 10.22 535,534 -0.30(-2.84%)
Sep 20, 2005 10.77 10.90 10.41 10.51 760,336 -0.21(-1.98%)
Sep 19, 2005 10.81 10.84 10.62 10.73 549,094 -0.09(-0.80%)
Sep 16, 2005 10.57 10.81 10.44 10.81 816,234 +0.31(+2.99%)
Sep 15, 2005 10.65 10.65 10.40 10.50 339,838 -0.09(-0.89%)
Sep 14, 2005 10.80 11.00 10.50 10.59 486,105 -0.31(-2.81%)
Sep 13, 2005 11.04 11.05 10.80 10.90 917,781 -0.53(-4.67%)
Sep 12, 2005 11.43 11.50 11.32 11.43 242,294 +0.00(+0.00%)
Sep 09, 2005 11.39 11.46 11.28 11.43 305,687 +0.08(+0.69%)
Sep 08, 2005 11.21 11.36 11.11 11.36 627,263 +0.11(+0.98%)
Sep 07, 2005 11.39 11.55 11.14 11.25 417,723 -0.20(-1.79%)
Sep 06, 2005 10.94 11.45 10.92 11.45 559,057 +0.50(+4.52%)
Sep 02, 2005 11.04 11.09 10.86 10.95 259,660 -0.03(-0.29%)
Sep 01, 2005 11.19 11.19 10.81 10.99 580,715 -0.17(-1.55%)
Aug 31, 2005 10.89 11.16 10.79 11.16 486,100 +0.27(+2.45%)
Aug 30, 2005 11.14 11.18 10.85 10.89 510,961 -0.31(-2.74%)
Aug 29, 2005 10.84 11.20 10.78 11.20 477,122 +0.37(+3.41%)
Aug 26, 2005 11.31 11.31 10.83 10.83 702,148 -0.46(-4.11%)
Aug 25, 2005 11.32 11.37 11.20 11.29 378,611 +0.02(+0.14%)
Aug 24, 2005 11.36 11.64 11.20 11.28 365,211 -0.04(-0.35%)
Aug 23, 2005 11.47 11.47 11.20 11.32 332,036 -0.12(-1.03%)
Aug 22, 2005 11.83 11.84 11.36 11.43 761,374 -0.31(-2.61%)
Aug 19, 2005 11.76 11.83 11.68 11.74 348,775 +0.02(+0.13%)
Aug 18, 2005 11.70 11.83 11.65 11.72 320,017 -0.06(-0.53%)
Aug 17, 2005 11.58 11.95 11.58 11.79 440,659 +0.24(+2.11%)
Aug 16, 2005 11.83 11.83 11.45 11.54 498,931 -0.28(-2.39%)
Aug 15, 2005 11.80 11.97 11.55 11.83 482,954 +0.07(+0.60%)
Aug 12, 2005 12.09 12.18 11.61 11.76 541,382 -0.39(-3.23%)
Aug 11, 2005 11.88 12.20 11.87 12.15 304,943 +0.25(+2.11%)
Aug 10, 2005 12.05 12.30 11.77 11.90 434,558 -0.20(-1.69%)
Aug 09, 2005 12.01 12.14 11.98 12.10 325,615 +0.10(+0.85%)
Aug 08, 2005 12.31 12.40 12.00 12.00 542,453 -0.30(-2.43%)
Aug 05, 2005 12.21 12.35 12.03 12.30 373,956 +0.02(+0.19%)
Aug 04, 2005 12.66 12.68 12.17 12.27 646,222 -0.48(-3.76%)
Aug 03, 2005 12.79 12.87 12.68 12.75 852,050 -0.05(-0.37%)
Aug 02, 2005 12.71 12.86 12.53 12.80 1,109,518 -0.24(-1.87%)
Aug 01, 2005 13.01 13.13 12.94 13.04 673,221 +0.00(+0.00%)
Jul 29, 2005 12.79 13.04 12.79 13.04 530,446 +0.13(+1.03%)
Jul 28, 2005 12.89 12.96 12.68 12.91 370,768 -0.02(-0.12%)
Jul 27, 2005 12.91 13.04 12.68 12.93 929,891 -0.02(-0.18%)
Jul 26, 2005 12.94 13.04 12.77 12.95 383,243 +0.03(+0.24%)
Jul 25, 2005 12.86 13.07 12.81 12.92 667,749 +0.02(+0.12%)
Jul 22, 2005 12.83 12.92 12.68 12.90 707,216 +0.10(+0.80%)
Jul 21, 2005 12.79 12.90 12.60 12.80 1,155,687 +0.02(+0.12%)
Jul 20, 2005 12.10 12.82 12.10 12.79 1,249,259 +0.50(+4.03%)
Jul 19, 2005 11.94 12.31 11.91 12.29 831,456 +0.39(+3.23%)
Jul 18, 2005 12.09 12.09 11.80 11.91 722,462 -0.22(-1.82%)
Jul 15, 2005 12.14 12.16 11.98 12.13 353,151 -0.04(-0.32%)
Jul 14, 2005 11.98 12.26 11.94 12.16 1,455,336 +0.22(+1.84%)
Jul 13, 2005 11.92 12.09 11.87 11.94 526,666 -0.13(-1.04%)
Jul 12, 2005 11.87 12.15 11.83 12.07 1,588,847 +0.04(+0.33%)
Jul 11, 2005 11.55 12.04 11.32 12.03 3,669,535 -0.22(-1.80%)
Jul 08, 2005 11.87 12.26 11.87 12.25 473,611 +0.37(+3.11%)
Jul 07, 2005 11.87 12.10 11.75 11.88 344,181 -0.18(-1.50%)
Jul 06, 2005 11.93 12.18 11.93 12.06 278,105 +0.08(+0.66%)
Jul 05, 2005 11.68 12.07 11.58 11.98 359,489 +0.32(+2.76%)
Jul 01, 2005 11.65 11.73 11.56 11.66 191,897 -0.01(-0.07%)
Jun 30, 2005 11.73 11.98 11.67 11.67 497,252 -0.16(-1.33%)
Jun 29, 2005 11.90 12.05 11.76 11.83 344,058 -0.12(-0.99%)
Jun 28, 2005 11.69 11.97 11.65 11.94 561,964 +0.31(+2.63%)
Jun 27, 2005 11.83 11.84 11.50 11.64 567,612 -0.31(-2.57%)
Jun 24, 2005 12.50 12.58 11.83 11.94 1,040,053 -0.62(-4.94%)
Jun 23, 2005 12.65 12.90 12.53 12.57 411,163 -0.10(-0.81%)
Jun 22, 2005 12.77 12.97 12.50 12.67 421,524 -0.04(-0.31%)
Jun 21, 2005 12.58 12.81 12.57 12.71 211,683 +0.11(+0.87%)
Jun 20, 2005 12.75 12.75 12.53 12.60 312,458 -0.14(-1.11%)
Jun 17, 2005 12.68 12.81 12.56 12.74 670,945 +0.13(+1.00%)
Jun 16, 2005 12.50 12.65 12.46 12.61 483,026 +0.04(+0.31%)
Jun 15, 2005 12.44 12.58 12.18 12.57 860,444 +0.20(+1.59%)
Jun 14, 2005 12.29 12.42 12.29 12.38 562,949 +0.06(+0.51%)
Jun 13, 2005 12.35 12.47 12.23 12.31 373,787 -0.08(-0.63%)
Jun 10, 2005 12.30 12.49 12.20 12.39 662,326 +0.10(+0.83%)
Jun 09, 2005 12.01 12.33 11.80 12.29 524,915 +0.30(+2.49%)
Jun 08, 2005 12.00 12.15 11.93 11.99 750,093 +0.05(+0.46%)
Jun 07, 2005 11.80 12.13 11.80 11.94 751,650 +0.16(+1.33%)
Jun 06, 2005 11.88 11.95 11.76 11.78 742,652 -0.17(-1.45%)
Jun 03, 2005 12.36 12.36 11.90 11.95 406,894 -0.31(-2.50%)
Jun 02, 2005 11.98 12.43 11.98 12.26 634,633 +0.12(+0.97%)
Jun 01, 2005 11.90 12.18 11.87 12.14 627,227 +0.30(+2.52%)
May 31, 2005 11.85 12.07 11.79 11.84 414,323 +0.01(+0.07%)
May 27, 2005 11.68 11.85 11.67 11.83 562,513 +0.11(+0.94%)
May 26, 2005 11.33 11.98 11.33 11.72 634,850 +0.46(+4.04%)
May 25, 2005 11.20 11.32 11.16 11.27 427,912 -0.02(-0.21%)
May 24, 2005 11.25 11.30 11.16 11.29 519,827 -0.06(-0.55%)
May 23, 2005 11.24 11.40 11.16 11.36 514,195 +0.09(+0.77%)
May 20, 2005 11.32 11.37 11.21 11.27 466,275 -0.06(-0.56%)
May 19, 2005 11.17 11.50 11.12 11.33 564,964 +0.09(+0.84%)
May 18, 2005 11.50 11.53 11.07 11.24 1,349,770 -0.23(-1.99%)
May 17, 2005 11.35 11.47 11.17 11.47 731,076 +0.12(+1.04%)
May 16, 2005 11.24 11.36 11.09 11.35 831,220 +0.15(+1.33%)
May 13, 2005 10.93 11.28 10.90 11.20 567,113 +0.31(+2.89%)
May 12, 2005 10.98 11.07 10.76 10.88 356,437 -0.06(-0.57%)
May 11, 2005 10.78 11.03 10.61 10.95 426,505 +0.26(+2.43%)
May 10, 2005 10.87 10.95 10.64 10.69 604,728 -0.31(-2.86%)
May 09, 2005 10.68 11.03 10.51 11.00 559,088 +0.40(+3.78%)
May 06, 2005 10.66 10.80 10.55 10.60 483,643 -0.06(-0.59%)
May 05, 2005 10.77 10.97 10.55 10.66 807,581 -0.17(-1.60%)
May 04, 2005 10.71 10.92 10.44 10.84 1,134,149 +0.07(+0.66%)
May 03, 2005 10.21 10.77 10.15 10.77 1,327,391 +0.57(+5.55%)
May 02, 2005 10.18 10.33 10.00 10.20 267,403 +0.09(+0.93%)
Apr 29, 2005 10.10 10.22 9.752 10.11 419,266 +0.00(+0.00%)
Apr 28, 2005 10.49 10.56 10.09 10.11 331,074 -0.33(-3.16%)
Apr 27, 2005 10.40 10.66 10.23 10.44 645,251 +0.05(+0.53%)
Apr 26, 2005 10.72 10.96 10.38 10.38 571,909 -0.35(-3.29%)
Apr 25, 2005 10.84 10.96 10.58 10.73 378,935 -0.02(-0.22%)
Apr 22, 2005 11.03 11.03 10.58 10.76 577,000 -0.28(-2.49%)
Apr 21, 2005 10.67 11.16 10.61 11.03 660,636 +0.56(+5.33%)
Apr 20, 2005 11.03 11.16 10.47 10.48 1,158,762 -0.42(-3.89%)
Apr 19, 2005 10.38 10.90 10.37 10.90 974,706 +0.54(+5.24%)
Apr 18, 2005 10.53 10.61 10.29 10.36 858,288 +0.00(+0.00%)
Apr 15, 2005 10.77 10.81 10.21 10.36 827,079 -0.36(-3.37%)
Apr 14, 2005 10.84 11.08 10.62 10.72 722,939 -0.15(-1.37%)
Apr 13, 2005 11.57 11.58 10.84 10.87 619,246 -0.72(-6.17%)
Apr 12, 2005 11.54 11.61 11.20 11.58 777,318 +0.02(+0.14%)
Apr 11, 2005 11.68 11.75 11.53 11.57 440,340 +0.00(+0.03%)
Apr 08, 2005 11.71 11.88 11.53 11.56 419,022 -0.09(-0.78%)
Apr 07, 2005 11.36 11.75 11.36 11.65 350,818 +0.28(+2.42%)
Apr 06, 2005 11.48 11.74 11.38 11.38 635,169 -0.08(-0.69%)
Apr 05, 2005 11.61 11.76 11.39 11.46 423,413 -0.15(-1.29%)
Apr 04, 2005 11.61 11.67 11.37 11.61 450,805 -0.03(-0.27%)
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.