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 (%)
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%)
Dec 03, 2007 10.51 10.62 10.18 10.18 680,449 -0.37(-3.50%)
Nov 30, 2007 10.62 10.76 10.36 10.55 1,191,574 +0.07(+0.67%)
Nov 29, 2007 10.34 10.61 10.31 10.48 806,666 +0.13(+1.21%)
Nov 28, 2007 9.980 10.48 9.949 10.36 1,177,231 +0.48(+4.85%)
Nov 27, 2007 10.08 10.10 9.832 9.878 1,533,944 -0.04(-0.40%)
Nov 26, 2007 10.10 10.15 9.862 9.917 797,424 -0.17(-1.71%)
Nov 23, 2007 10.06 10.20 9.988 10.09 259,768 +0.13(+1.34%)
Nov 21, 2007 10.07 10.19 9.854 9.957 707,564 -0.08(-0.78%)
Nov 20, 2007 10.12 10.30 9.744 10.04 895,061 -0.06(-0.55%)
Nov 19, 2007 10.61 10.61 10.04 10.09 837,473 -0.51(-4.82%)
Nov 16, 2007 10.83 10.83 10.48 10.60 1,253,784 -0.23(-2.10%)
Nov 15, 2007 10.35 10.84 10.33 10.83 1,358,526 +0.42(+4.08%)
Nov 14, 2007 10.15 10.44 10.07 10.40 1,691,619 +0.36(+3.60%)
Nov 13, 2007 10.35 10.37 9.894 10.04 1,520,935 +0.41(+4.24%)
Nov 12, 2007 9.729 10.05 9.611 9.634 1,071,472 -0.06(-0.65%)
Nov 09, 2007 9.658 10.00 9.226 9.697 1,945,304 -0.06(-0.64%)
Nov 08, 2007 9.509 9.862 9.461 9.760 1,371,574 +0.28(+2.90%)
Nov 07, 2007 9.532 9.634 9.399 9.485 1,148,163 -0.19(-1.95%)
Nov 06, 2007 9.854 9.933 9.544 9.674 999,930 -0.17(-1.76%)
Nov 05, 2007 9.949 10.01 9.776 9.847 813,809 -0.20(-1.96%)
Nov 02, 2007 10.07 10.10 9.886 10.04 1,005,600 +0.07(+0.71%)
Nov 01, 2007 10.04 10.07 9.721 9.972 1,154,790 -0.23(-2.23%)
Oct 31, 2007 9.839 10.29 9.760 10.20 778,093 +0.39(+3.92%)
Oct 30, 2007 9.823 10.08 9.752 9.815 779,580 -0.07(-0.72%)
Oct 29, 2007 10.03 10.27 9.823 9.886 814,758 -0.13(-1.26%)
Oct 26, 2007 10.26 10.33 9.996 10.01 600,281 -0.13(-1.24%)
Oct 25, 2007 10.34 10.39 10.06 10.14 761,089 -0.17(-1.68%)
Oct 24, 2007 10.28 10.47 10.04 10.31 868,874 -0.06(-0.61%)
Oct 23, 2007 10.43 10.48 10.22 10.37 811,410 +0.06(+0.53%)
Oct 22, 2007 10.30 10.37 10.21 10.32 886,951 +0.07(+0.69%)
Oct 19, 2007 10.72 10.72 10.22 10.25 1,248,028 -0.47(-4.40%)
Oct 18, 2007 10.90 11.07 10.69 10.72 768,863 -0.20(-1.87%)
Oct 17, 2007 10.86 11.12 10.78 10.92 559,440 +0.19(+1.76%)
Oct 16, 2007 10.74 11.03 10.73 10.73 507,785 -0.05(-0.51%)
Oct 15, 2007 11.13 11.14 10.73 10.79 858,886 -0.31(-2.76%)
Oct 12, 2007 10.82 11.28 10.78 11.10 613,148 +0.27(+2.47%)
Oct 11, 2007 11.06 11.28 10.72 10.83 999,492 -0.20(-1.78%)
Oct 10, 2007 11.47 11.47 10.88 11.03 1,082,642 -0.44(-3.84%)
Oct 09, 2007 11.75 11.75 11.35 11.47 894,588 -0.23(-1.95%)
Oct 08, 2007 11.75 11.83 11.61 11.69 528,919 -0.05(-0.47%)
Oct 05, 2007 11.52 11.85 11.43 11.75 538,514 +0.34(+2.96%)
Oct 04, 2007 11.76 11.76 11.25 11.41 880,311 -0.31(-2.68%)
Oct 03, 2007 11.72 11.87 11.51 11.72 670,895 -0.07(-0.60%)
Oct 02, 2007 11.65 11.83 11.59 11.80 484,862 +0.17(+1.42%)
Oct 01, 2007 11.17 11.66 11.16 11.63 676,862 +0.44(+3.93%)
Sep 28, 2007 11.21 11.37 11.12 11.19 648,319 -0.01(-0.07%)
Sep 27, 2007 11.09 11.27 10.99 11.20 802,179 +0.17(+1.57%)
Sep 26, 2007 11.05 11.36 10.94 11.03 1,383,439 +0.05(+0.43%)
Sep 25, 2007 10.99 11.06 10.83 10.98 1,175,563 -0.06(-0.50%)
Sep 24, 2007 11.51 11.51 11.00 11.03 563,302 -0.46(-3.97%)
Sep 21, 2007 11.57 11.69 11.47 11.49 751,323 +0.03(+0.27%)
Sep 20, 2007 11.43 11.63 11.37 11.46 426,261 +0.00(+0.00%)
Sep 19, 2007 11.53 11.74 11.41 11.46 634,548 +0.07(+0.62%)
Sep 18, 2007 11.04 11.47 10.99 11.39 817,606 +0.42(+3.87%)
Sep 17, 2007 10.87 11.15 10.81 10.96 1,561,852 +0.06(+0.58%)
Sep 14, 2007 10.76 10.92 10.69 10.90 458,098 +0.05(+0.51%)
Sep 13, 2007 10.87 11.02 10.75 10.84 588,673 +0.05(+0.44%)
Sep 12, 2007 10.98 11.07 10.79 10.80 697,966 -0.16(-1.44%)
Sep 11, 2007 10.87 11.03 10.78 10.95 865,421 +0.17(+1.53%)
Sep 10, 2007 10.81 10.95 10.61 10.79 901,623 +0.02(+0.22%)
Sep 07, 2007 10.83 10.88 10.72 10.77 673,982 -0.23(-2.07%)
Sep 06, 2007 10.93 11.22 10.91 10.99 618,022 +0.09(+0.79%)
Sep 05, 2007 10.99 11.13 10.86 10.91 989,687 -0.29(-2.60%)
Sep 04, 2007 11.10 11.37 11.05 11.20 949,843 +0.08(+0.71%)
Aug 31, 2007 11.15 11.17 10.99 11.12 1,054,373 +0.17(+1.51%)
Aug 30, 2007 10.92 11.21 10.72 10.95 872,802 -0.06(-0.50%)
Aug 29, 2007 10.74 11.06 10.69 11.01 872,989 +0.39(+3.62%)
Aug 28, 2007 11.02 11.05 10.60 10.62 839,970 -0.51(-4.59%)
Aug 27, 2007 11.41 11.44 11.13 11.14 747,672 -0.27(-2.34%)
Aug 24, 2007 11.30 11.43 11.20 11.40 593,086 +0.13(+1.19%)
Aug 23, 2007 11.60 11.60 11.21 11.27 955,282 -0.25(-2.18%)
Aug 22, 2007 11.32 11.68 11.31 11.52 1,004,459 +0.30(+2.66%)
Aug 21, 2007 11.26 11.54 11.15 11.22 1,275,269 -0.10(-0.90%)
Aug 20, 2007 11.32 11.45 11.14 11.32 1,123,503 +0.05(+0.49%)
Aug 17, 2007 11.59 12.00 11.14 11.27 1,617,614 +0.13(+1.13%)
Aug 16, 2007 11.10 11.36 10.88 11.14 2,064,833 +0.03(+0.28%)
Aug 15, 2007 11.12 11.32 11.06 11.11 2,804,409 -0.06(-0.56%)
Aug 14, 2007 11.60 11.65 11.14 11.17 2,100,546 -0.35(-3.07%)
Aug 13, 2007 11.58 12.00 11.18 11.53 3,144,903 +0.08(+0.69%)
Aug 10, 2007 10.71 11.73 9.839 11.45 4,442,489 -0.95(-7.67%)
Aug 09, 2007 11.88 12.64 11.78 12.40 4,044,401 +0.43(+3.61%)
Aug 08, 2007 12.68 12.75 11.79 11.97 3,052,055 -0.65(-5.17%)
Aug 07, 2007 12.67 12.82 12.33 12.62 1,677,860 -0.14(-1.11%)
Aug 06, 2007 12.96 12.96 12.44 12.76 1,688,042 -0.09(-0.67%)
Aug 03, 2007 12.96 13.59 12.85 12.85 1,358,261 -0.67(-4.94%)
Aug 02, 2007 13.77 13.93 13.29 13.52 1,178,823 -0.12(-0.86%)
Aug 01, 2007 13.73 14.00 13.36 13.63 1,519,224 -0.17(-1.25%)
Jul 31, 2007 14.26 14.50 13.80 13.81 1,090,881 -0.27(-1.90%)
Jul 30, 2007 13.85 14.17 13.74 14.07 1,153,774 +0.21(+1.53%)
Jul 27, 2007 14.23 14.41 13.85 13.86 1,120,146 -0.36(-2.54%)
Jul 26, 2007 14.55 14.73 13.93 14.22 2,270,218 -0.59(-3.98%)
Jul 25, 2007 15.05 15.10 14.53 14.81 1,719,620 -0.15(-1.00%)
Jul 24, 2007 15.28 15.36 14.95 14.96 1,514,633 -0.48(-3.10%)
Jul 23, 2007 15.46 15.61 15.23 15.44 866,494 +0.10(+0.67%)
Jul 20, 2007 15.65 15.65 15.27 15.34 1,679,536 -0.35(-2.20%)
Jul 19, 2007 15.00 15.78 14.94 15.69 2,472,839 +0.85(+5.72%)
Jul 18, 2007 14.84 14.88 14.59 14.84 1,450,952 -0.14(-0.94%)
Jul 17, 2007 14.14 14.99 14.13 14.98 2,719,554 +0.84(+5.95%)
Jul 16, 2007 14.08 14.27 13.94 14.14 1,648,147 +0.16(+1.12%)
Jul 13, 2007 14.16 14.29 13.95 13.98 889,870 -0.18(-1.28%)
Jul 12, 2007 14.06 14.25 13.96 14.16 1,019,708 +0.23(+1.64%)
Jul 11, 2007 13.79 13.96 13.77 13.93 1,621,011 +0.11(+0.80%)
Jul 10, 2007 14.15 14.26 13.78 13.82 1,960,758 -0.31(-2.22%)
Jul 09, 2007 14.32 14.32 14.11 14.14 1,809,840 -0.09(-0.66%)
Jul 06, 2007 14.33 14.41 14.22 14.23 873,456 -0.05(-0.33%)
Jul 05, 2007 14.45 14.45 14.16 14.28 1,001,335 -0.09(-0.60%)
Jul 03, 2007 14.38 14.45 14.24 14.37 656,849 +0.09(+0.61%)
Jul 02, 2007 14.42 14.42 14.22 14.28 1,888,590 +0.02(+0.11%)
Jun 29, 2007 14.62 14.66 14.22 14.26 1,022,223 -0.27(-1.84%)
Jun 28, 2007 14.61 14.61 14.43 14.53 2,697,108 -0.05(-0.32%)
Jun 27, 2007 14.34 14.64 14.33 14.58 3,988,529 +0.24(+1.64%)
Jun 26, 2007 14.51 14.54 14.34 14.34 1,452,347 -0.12(-0.82%)
Jun 25, 2007 14.41 14.62 14.39 14.46 1,586,825 -0.05(-0.38%)
Jun 22, 2007 14.60 14.76 14.41 14.51 1,825,202 -0.15(-1.02%)
Jun 21, 2007 14.42 14.84 14.39 14.66 1,016,451 +0.24(+1.63%)
Jun 20, 2007 14.62 14.68 14.35 14.43 1,423,194 -0.16(-1.08%)
Jun 19, 2007 14.55 14.71 14.49 14.59 1,083,302 +0.01(+0.05%)
Jun 18, 2007 14.73 14.76 14.51 14.58 1,026,548 -0.09(-0.59%)
Jun 15, 2007 14.44 14.68 14.30 14.66 2,081,855 +0.38(+2.64%)
Jun 14, 2007 14.14 14.35 14.00 14.29 1,147,565 +0.21(+1.51%)
Jun 13, 2007 13.93 14.18 13.90 14.07 1,075,158 +0.17(+1.24%)
Jun 12, 2007 13.91 14.12 13.84 13.90 985,445 -0.06(-0.45%)
Jun 11, 2007 13.91 14.12 13.89 13.96 762,775 +0.02(+0.11%)
Jun 08, 2007 13.87 13.98 13.78 13.95 755,998 +0.08(+0.57%)
Jun 07, 2007 13.95 14.03 13.83 13.87 1,636,208 -0.17(-1.18%)
Jun 06, 2007 14.10 14.10 13.99 14.04 1,203,099 -0.09(-0.67%)
Jun 05, 2007 14.08 14.24 13.99 14.13 1,422,330 +0.04(+0.28%)
Jun 04, 2007 13.93 14.22 13.93 14.09 1,928,658 +0.18(+1.30%)
Jun 01, 2007 14.01 14.42 13.79 13.91 3,333,557 +0.01(+0.06%)
May 31, 2007 13.95 14.21 13.85 13.90 3,433,628 +0.62(+4.67%)
May 30, 2007 13.23 13.32 13.03 13.28 552,271 -0.06(-0.47%)
May 29, 2007 13.20 13.41 13.16 13.34 764,548 +0.12(+0.89%)
May 25, 2007 12.97 13.30 12.97 13.23 912,744 +0.19(+1.45%)
May 24, 2007 13.04 13.23 12.97 13.04 1,571,210 +0.07(+0.55%)
May 23, 2007 13.12 13.19 12.93 12.97 898,139 -0.12(-0.90%)
May 22, 2007 13.00 13.11 12.85 13.08 1,097,329 +0.05(+0.42%)
May 21, 2007 12.86 13.23 12.86 13.03 1,468,705 +0.16(+1.22%)
May 18, 2007 13.12 13.12 12.79 12.87 1,172,818 -0.20(-1.56%)
May 17, 2007 13.04 13.15 13.01 13.08 1,157,361 +0.02(+0.18%)
May 16, 2007 12.89 13.09 12.71 13.05 1,461,559 -0.01(-0.06%)
May 15, 2007 13.21 13.41 13.01 13.06 1,406,047 -0.23(-1.72%)
May 14, 2007 13.43 13.48 13.14 13.29 1,374,513 -0.21(-1.57%)
May 11, 2007 13.34 13.52 13.19 13.50 1,808,900 +0.30(+2.26%)
May 10, 2007 14.40 14.42 13.16 13.20 3,062,210 -0.74(-5.30%)
May 09, 2007 13.45 14.07 13.40 13.94 2,897,075 +0.38(+2.78%)
May 08, 2007 13.89 13.91 13.56 13.56 1,493,780 -0.38(-2.71%)
May 07, 2007 14.17 14.17 13.93 13.94 1,178,308 -0.20(-1.44%)
May 04, 2007 14.07 14.18 14.04 14.15 1,066,146 +0.02(+0.17%)
May 03, 2007 14.15 14.26 14.09 14.12 1,058,918 -0.06(-0.44%)
May 02, 2007 14.15 14.46 14.13 14.18 2,539,121 +0.05(+0.39%)
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.