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, 2020 30.45 31.11 29.62 30.20 3,339,155 -0.03(-0.10%)
Mar 30, 2020 29.70 30.72 29.24 30.23 726,039 +1.01(+3.46%)
Mar 27, 2020 29.00 29.65 27.98 29.22 502,763 -1.26(-4.13%)
Mar 26, 2020 28.43 30.75 27.88 30.48 552,697 +2.42(+8.61%)
Mar 25, 2020 27.71 29.19 26.82 28.06 819,878 +0.17(+0.60%)
Mar 24, 2020 25.01 28.44 24.52 27.89 860,327 +4.21(+17.77%)
Mar 23, 2020 23.31 23.90 22.04 23.68 729,441 +0.91(+4.00%)
Mar 20, 2020 23.18 24.80 22.41 22.77 1,306,194 +0.12(+0.52%)
Mar 19, 2020 22.38 23.61 21.43 22.65 878,579 +0.19(+0.84%)
Mar 18, 2020 23.73 24.34 20.98 22.47 737,633 -3.08(-12.05%)
Mar 17, 2020 24.98 26.73 23.94 25.55 675,304 +1.07(+4.37%)
Mar 16, 2020 24.97 28.33 24.14 24.48 731,196 -3.88(-13.69%)
Mar 13, 2020 29.16 29.86 26.04 28.36 742,832 +0.58(+2.10%)
Mar 12, 2020 28.22 30.16 27.55 27.77 772,245 -2.72(-8.93%)
Mar 11, 2020 30.57 31.34 29.37 30.50 827,059 -1.19(-3.75%)
Mar 10, 2020 31.71 32.06 30.26 31.68 631,670 +1.29(+4.23%)
Mar 09, 2020 31.17 31.93 29.84 30.40 506,890 -3.02(-9.04%)
Mar 06, 2020 33.18 33.93 32.60 33.42 310,767 -0.92(-2.68%)
Mar 05, 2020 34.43 35.11 33.66 34.34 305,861 -1.05(-2.97%)
Mar 04, 2020 34.20 35.48 33.48 35.39 353,927 +1.90(+5.66%)
Mar 03, 2020 34.83 35.65 33.02 33.49 361,976 -1.08(-3.11%)
Mar 02, 2020 33.69 34.63 33.14 34.57 360,042 +0.49(+1.45%)
Feb 28, 2020 31.85 34.53 31.85 34.07 568,887 +0.56(+1.68%)
Feb 27, 2020 33.35 34.57 32.66 33.51 575,457 -1.01(-2.92%)
Feb 26, 2020 34.98 35.55 34.38 34.52 277,937 -0.06(-0.17%)
Feb 25, 2020 36.76 36.76 34.37 34.58 356,420 -1.69(-4.66%)
Feb 24, 2020 35.94 36.68 35.55 36.27 296,419 -1.44(-3.82%)
Feb 21, 2020 39.02 39.18 37.42 37.71 282,266 -1.48(-3.78%)
Feb 20, 2020 40.50 40.50 38.61 39.19 250,694 -1.52(-3.74%)
Feb 19, 2020 40.19 41.28 40.19 40.71 220,076 +0.84(+2.11%)
Feb 18, 2020 40.09 40.50 39.45 39.87 180,958 -0.92(-2.25%)
Feb 14, 2020 42.07 42.07 40.50 40.79 392,357 -1.20(-2.87%)
Feb 13, 2020 41.95 42.31 41.50 41.99 227,441 +0.06(+0.15%)
Feb 12, 2020 42.70 42.70 41.81 41.93 416,052 +0.06(+0.15%)
Feb 11, 2020 41.65 42.83 41.30 41.86 453,214 +0.46(+1.12%)
Feb 10, 2020 38.38 41.44 38.30 41.40 410,521 +2.73(+7.05%)
Feb 07, 2020 38.35 40.40 38.01 38.68 632,389 -1.36(-3.40%)
Feb 06, 2020 39.52 40.06 38.94 40.04 456,651 +0.81(+2.06%)
Feb 05, 2020 39.30 39.30 38.60 39.23 218,856 +0.67(+1.74%)
Feb 04, 2020 38.95 39.29 38.47 38.56 259,052 +0.48(+1.27%)
Feb 03, 2020 37.65 38.39 37.65 38.07 418,630 +0.47(+1.26%)
Jan 31, 2020 37.92 38.06 37.41 37.60 540,427 -0.77(-2.01%)
Jan 30, 2020 38.24 38.61 37.81 38.37 504,434 +0.38(+1.01%)
Jan 29, 2020 39.08 39.08 37.85 37.98 500,369 -1.10(-2.80%)
Jan 28, 2020 38.93 39.21 38.29 39.08 532,069 +0.57(+1.49%)
Jan 27, 2020 39.20 39.20 38.32 38.51 532,347 -1.87(-4.62%)
Jan 24, 2020 41.59 41.77 40.09 40.37 391,749 -0.89(-2.17%)
Jan 23, 2020 41.81 41.81 40.52 41.27 736,663 -0.52(-1.24%)
Jan 22, 2020 42.67 42.78 41.71 41.79 319,601 -0.50(-1.19%)
Jan 21, 2020 43.01 43.04 42.13 42.29 354,582 -0.77(-1.79%)
Jan 17, 2020 43.98 43.99 42.76 43.06 556,227 -0.52(-1.20%)
Jan 16, 2020 43.11 43.94 43.05 43.58 626,554 +1.04(+2.44%)
Jan 15, 2020 41.90 42.67 41.77 42.55 387,813 +0.44(+1.06%)
Jan 14, 2020 41.90 42.76 41.35 42.10 300,993 +0.48(+1.16%)
Jan 13, 2020 40.83 41.65 40.79 41.62 310,600 +0.86(+2.11%)
Jan 10, 2020 41.68 41.68 40.53 40.76 257,857 -0.84(-2.02%)
Jan 09, 2020 41.29 42.21 41.08 41.60 582,940 +0.70(+1.71%)
Jan 08, 2020 40.76 41.23 40.59 40.90 343,628 +0.09(+0.22%)
Jan 07, 2020 40.25 41.07 39.97 40.81 210,218 +0.66(+1.65%)
Jan 06, 2020 41.57 41.60 39.80 40.15 565,259 -1.96(-4.64%)
Jan 03, 2020 41.52 42.43 41.37 42.10 432,868 -0.26(-0.61%)
Jan 02, 2020 41.99 42.37 41.74 42.36 322,395 +0.93(+2.24%)
Dec 31, 2019 41.25 41.67 40.93 41.43 488,775 -0.14(-0.33%)
Dec 30, 2019 41.62 41.99 40.83 41.57 285,864 +0.04(+0.10%)
Dec 27, 2019 42.04 42.04 41.12 41.53 412,005 -0.20(-0.47%)
Dec 26, 2019 42.24 42.24 41.68 41.73 282,519 -0.22(-0.52%)
Dec 24, 2019 42.52 42.52 41.59 41.94 110,496 -0.36(-0.84%)
Dec 23, 2019 41.85 42.58 41.42 42.30 483,371 +0.40(+0.97%)
Dec 20, 2019 42.49 42.78 41.76 41.89 1,027,278 -0.46(-1.10%)
Dec 19, 2019 42.00 42.42 41.73 42.36 439,455 +0.28(+0.66%)
Dec 18, 2019 42.98 43.13 41.94 42.08 695,726 -0.85(-1.98%)
Dec 17, 2019 39.93 43.77 39.59 42.93 1,087,508 +3.56(+9.05%)
Dec 16, 2019 42.14 42.30 39.36 39.37 775,849 -2.36(-5.66%)
Dec 13, 2019 41.73 42.57 41.34 41.73 402,586 -0.12(-0.28%)
Dec 12, 2019 40.99 42.04 40.62 41.84 352,108 +0.73(+1.78%)
Dec 11, 2019 40.46 41.28 40.32 41.11 238,939 +0.94(+2.33%)
Dec 10, 2019 40.29 40.67 39.76 40.18 335,994 +0.06(+0.15%)
Dec 09, 2019 40.44 40.74 39.01 40.12 841,146 -0.50(-1.24%)
Dec 06, 2019 41.01 41.60 40.56 40.62 441,477 +0.21(+0.51%)
Dec 05, 2019 40.65 40.79 40.12 40.41 278,785 +0.05(+0.12%)
Dec 04, 2019 40.35 40.69 39.88 40.36 502,929 +0.60(+1.51%)
Dec 03, 2019 39.95 40.54 39.40 39.76 558,040 -1.22(-2.98%)
Dec 02, 2019 43.73 43.87 40.64 40.98 922,118 -3.11(-7.06%)
Nov 29, 2019 44.38 44.95 44.03 44.10 169,449 -0.73(-1.63%)
Nov 27, 2019 44.23 44.98 43.75 44.83 373,011 +0.88(+1.99%)
Nov 26, 2019 43.94 44.47 43.73 43.95 413,315 -0.29(-0.65%)
Nov 25, 2019 42.85 44.38 42.61 44.23 527,432 +1.58(+3.69%)
Nov 22, 2019 43.09 43.15 42.19 42.66 349,660 -0.30(-0.70%)
Nov 21, 2019 44.30 44.32 42.42 42.96 612,321 -1.60(-3.59%)
Nov 20, 2019 44.27 45.08 43.68 44.56 1,229,891 +0.00(+0.00%)
Nov 19, 2019 44.43 45.21 44.23 44.56 853,061 +0.09(+0.20%)
Nov 18, 2019 45.88 46.02 44.35 44.47 863,821 -1.73(-3.75%)
Nov 15, 2019 46.78 46.95 46.15 46.20 690,487 -0.17(-0.36%)
Nov 14, 2019 46.17 46.78 46.08 46.37 329,948 -0.01(-0.02%)
Nov 13, 2019 45.88 46.87 45.64 46.38 373,666 +0.09(+0.19%)
Nov 12, 2019 46.60 46.95 46.09 46.29 471,442 -0.01(-0.02%)
Nov 11, 2019 45.50 47.03 45.13 46.30 581,678 +0.20(+0.43%)
Nov 08, 2019 46.57 47.50 44.32 46.11 793,740 -1.22(-2.58%)
Nov 07, 2019 44.31 49.59 44.31 47.33 1,376,337 +3.31(+7.52%)
Nov 06, 2019 44.07 44.28 42.80 44.02 578,884 +0.12(+0.27%)
Nov 05, 2019 43.86 44.23 43.24 43.90 443,396 +0.13(+0.29%)
Nov 04, 2019 43.15 44.20 42.66 43.77 760,595 +1.42(+3.35%)
Nov 01, 2019 42.18 42.73 41.94 42.35 775,262 +0.52(+1.25%)
Oct 31, 2019 42.60 42.60 41.51 41.83 474,835 -0.91(-2.12%)
Oct 30, 2019 43.05 43.05 42.37 42.74 314,304 -0.34(-0.80%)
Oct 29, 2019 43.54 43.66 42.99 43.08 319,473 -0.26(-0.59%)
Oct 28, 2019 43.01 44.26 42.16 43.34 394,933 +0.71(+1.66%)
Oct 25, 2019 41.74 43.18 41.25 42.63 492,712 +0.85(+2.03%)
Oct 24, 2019 39.99 41.95 39.95 41.78 300,093 +2.46(+6.26%)
Oct 23, 2019 39.41 40.00 39.17 39.32 414,553 -0.48(-1.20%)
Oct 22, 2019 39.45 40.27 39.22 39.80 399,187 +0.31(+0.79%)
Oct 21, 2019 39.40 40.19 39.28 39.49 251,851 +0.32(+0.83%)
Oct 18, 2019 38.97 39.40 38.53 39.16 271,382 -0.02(-0.05%)
Oct 17, 2019 38.11 39.18 37.98 39.18 400,606 +1.69(+4.52%)
Oct 16, 2019 37.32 38.19 36.95 37.49 297,106 -0.08(-0.21%)
Oct 15, 2019 37.67 38.33 37.42 37.57 265,354 -0.01(-0.03%)
Oct 14, 2019 36.71 37.65 36.71 37.58 203,834 +0.63(+1.71%)
Oct 11, 2019 36.39 37.33 36.19 36.95 436,973 +1.54(+4.34%)
Oct 10, 2019 35.59 35.85 35.20 35.41 370,685 +0.00(+0.00%)
Oct 09, 2019 35.45 35.70 35.05 35.41 394,733 +0.45(+1.28%)
Oct 08, 2019 36.45 37.22 34.79 34.96 359,576 -2.04(-5.52%)
Oct 07, 2019 37.01 37.46 36.65 37.00 332,344 -0.05(-0.13%)
Oct 04, 2019 36.14 37.12 35.43 37.05 259,503 +1.09(+3.04%)
Oct 03, 2019 35.05 36.00 34.25 35.96 237,650 +0.90(+2.56%)
Oct 02, 2019 35.33 35.36 34.64 35.06 344,780 -0.60(-1.68%)
Oct 01, 2019 36.65 37.18 35.50 35.67 413,069 -0.81(-2.21%)
Sep 30, 2019 36.67 36.84 36.06 36.47 375,580 +0.13(+0.37%)
Sep 27, 2019 37.20 37.20 35.80 36.34 670,689 -0.81(-2.19%)
Sep 26, 2019 37.34 37.55 36.87 37.15 218,050 +0.03(+0.08%)
Sep 25, 2019 35.88 37.30 35.58 37.12 411,836 +1.04(+2.89%)
Sep 24, 2019 37.87 38.07 35.92 36.08 489,702 -1.82(-4.80%)
Sep 23, 2019 37.85 38.44 37.17 37.90 380,411 -0.91(-2.35%)
Sep 20, 2019 38.86 39.14 37.93 38.81 958,113 -0.09(-0.23%)
Sep 19, 2019 39.05 39.50 38.82 38.90 543,348 +0.15(+0.38%)
Sep 18, 2019 37.93 38.79 37.68 38.75 365,768 +0.92(+2.42%)
Sep 17, 2019 37.26 37.85 36.07 37.83 495,751 +0.65(+1.75%)
Sep 16, 2019 37.29 38.03 36.86 37.18 471,946 -0.54(-1.44%)
Sep 13, 2019 38.63 38.78 37.70 37.72 545,404 -0.75(-1.95%)
Sep 12, 2019 37.31 38.76 36.74 38.47 455,764 +1.56(+4.22%)
Sep 11, 2019 37.24 37.87 36.45 36.92 465,386 -0.23(-0.61%)
Sep 10, 2019 35.01 37.15 34.68 37.14 394,107 +1.96(+5.57%)
Sep 09, 2019 34.64 35.19 34.10 35.18 271,796 +0.67(+1.94%)
Sep 06, 2019 34.84 35.06 34.11 34.51 271,077 -0.18(-0.51%)
Sep 05, 2019 34.49 35.70 34.49 34.69 381,242 +0.97(+2.86%)
Sep 04, 2019 33.43 34.20 33.15 33.72 493,368 +0.83(+2.54%)
Sep 03, 2019 32.77 33.27 32.46 32.89 906,693 +0.16(+0.48%)
Aug 30, 2019 31.97 32.79 31.97 32.73 503,213 +0.52(+1.62%)
Aug 29, 2019 30.91 32.39 30.88 32.21 389,358 +1.84(+6.05%)
Aug 28, 2019 30.28 30.57 29.93 30.38 223,159 -0.05(-0.16%)
Aug 27, 2019 30.90 31.06 30.03 30.43 361,245 -0.05(-0.16%)
Aug 26, 2019 30.53 30.82 30.02 30.47 393,717 +0.11(+0.36%)
Aug 23, 2019 30.67 31.06 29.37 30.37 921,302 -1.25(-3.95%)
Aug 22, 2019 31.52 31.81 31.01 31.61 289,408 +0.16(+0.50%)
Aug 21, 2019 31.21 31.57 30.76 31.46 254,784 +0.71(+2.30%)
Aug 20, 2019 30.75 31.06 30.45 30.75 263,850 -0.20(-0.63%)
Aug 19, 2019 31.34 31.53 30.93 30.95 254,678 +0.27(+0.86%)
Aug 16, 2019 29.84 30.86 29.77 30.68 281,644 +0.87(+2.93%)
Aug 15, 2019 29.73 29.96 29.38 29.81 337,713 +0.17(+0.56%)
Aug 14, 2019 30.07 30.43 29.49 29.64 286,128 -1.43(-4.61%)
Aug 13, 2019 30.25 31.64 30.20 31.07 223,804 +0.61(+2.00%)
Aug 12, 2019 30.61 30.75 30.00 30.46 286,235 -0.56(-1.80%)
Aug 09, 2019 31.52 31.64 29.71 31.02 384,486 -0.76(-2.38%)
Aug 08, 2019 30.94 31.81 30.62 31.78 557,501 +1.13(+3.68%)
Aug 07, 2019 31.01 31.52 30.44 30.65 433,276 -0.96(-3.04%)
Aug 06, 2019 31.33 32.36 30.97 31.61 585,248 +0.56(+1.80%)
Aug 05, 2019 31.00 31.35 30.22 31.05 850,749 -1.05(-3.27%)
Aug 02, 2019 35.52 35.60 31.83 32.10 1,449,564 -5.00(-13.47%)
Aug 01, 2019 37.91 39.26 36.82 37.10 720,573 -1.00(-2.63%)
Jul 31, 2019 39.93 39.94 37.99 38.10 831,870 -0.43(-1.12%)
Jul 30, 2019 40.05 40.56 38.54 38.54 542,519 -2.14(-5.26%)
Jul 29, 2019 40.83 40.84 39.78 40.68 297,081 -0.09(-0.22%)
Jul 26, 2019 40.50 41.02 40.19 40.77 339,175 +0.53(+1.32%)
Jul 25, 2019 40.99 41.25 40.15 40.24 278,682 -0.77(-1.87%)
Jul 24, 2019 40.49 41.49 40.49 41.00 539,704 +0.59(+1.46%)
Jul 23, 2019 39.84 40.41 39.21 40.41 308,799 +1.04(+2.64%)
Jul 22, 2019 39.06 39.87 38.69 39.37 266,284 +0.64(+1.65%)
Jul 19, 2019 39.19 39.77 38.67 38.73 445,479 -0.50(-1.28%)
Jul 18, 2019 38.30 39.57 38.30 39.23 393,020 +1.01(+2.65%)
Jul 17, 2019 38.70 39.19 38.17 38.22 482,354 -0.38(-0.99%)
Jul 16, 2019 38.29 38.97 37.73 38.61 470,274 +0.24(+0.61%)
Jul 15, 2019 38.97 39.12 38.10 38.37 314,740 -0.42(-1.09%)
Jul 12, 2019 37.72 38.92 37.60 38.79 235,111 +1.23(+3.27%)
Jul 11, 2019 38.27 38.32 36.89 37.56 323,909 -0.69(-1.80%)
Jul 10, 2019 37.96 38.90 37.76 38.25 489,631 +0.84(+2.26%)
Jul 09, 2019 36.98 37.41 36.71 37.41 520,598 -0.02(-0.05%)
Jul 08, 2019 38.51 38.51 37.20 37.43 439,258 -1.42(-3.67%)
Jul 05, 2019 38.49 38.87 38.17 38.85 229,918 -0.04(-0.10%)
Jul 03, 2019 38.24 39.23 37.74 38.89 416,357 +0.77(+2.01%)
Jul 02, 2019 39.23 39.28 37.63 38.12 476,750 -1.08(-2.76%)
Jul 01, 2019 38.97 39.90 38.65 39.20 396,653 +1.15(+3.02%)
Jun 28, 2019 38.17 38.93 37.99 38.06 1,352,627 +0.11(+0.28%)
Jun 27, 2019 36.97 38.07 36.97 37.95 604,931 +1.23(+3.34%)
Jun 26, 2019 36.54 37.01 36.19 36.72 482,649 +0.74(+2.05%)
Jun 25, 2019 38.33 38.75 35.92 35.98 509,929 -2.28(-5.95%)
Jun 24, 2019 38.33 38.60 37.96 38.26 375,337 +0.27(+0.72%)
Jun 21, 2019 38.50 38.75 37.96 37.99 1,159,468 -0.85(-2.20%)
Jun 20, 2019 38.93 39.18 38.42 38.84 542,282 +0.74(+1.93%)
Jun 19, 2019 38.88 38.91 37.60 38.10 533,147 -0.75(-1.92%)
Jun 18, 2019 37.87 39.69 37.45 38.85 629,145 +1.37(+3.64%)
Jun 17, 2019 37.97 38.53 37.46 37.49 480,091 -0.27(-0.73%)
Jun 14, 2019 38.10 38.28 37.28 37.76 381,228 -0.90(-2.34%)
Jun 13, 2019 38.53 39.01 38.04 38.66 307,112 +0.34(+0.90%)
Jun 12, 2019 39.01 39.07 37.72 38.32 397,688 -0.92(-2.35%)
Jun 11, 2019 41.03 41.34 39.12 39.24 450,205 -1.12(-2.77%)
Jun 10, 2019 39.51 41.41 39.38 40.36 454,035 +1.49(+3.84%)
Jun 07, 2019 39.35 40.05 38.81 38.87 425,318 -0.41(-1.05%)
Jun 06, 2019 37.50 39.59 37.45 39.28 917,880 +1.62(+4.30%)
Jun 05, 2019 37.17 37.73 36.59 37.66 504,356 +0.75(+2.04%)
Jun 04, 2019 35.73 36.98 35.10 36.91 313,256 +1.87(+5.34%)
Jun 03, 2019 34.79 35.55 34.36 35.04 495,529 +0.27(+0.79%)
May 31, 2019 36.04 36.04 34.67 34.76 639,385 -1.74(-4.78%)
May 30, 2019 35.74 36.60 35.63 36.51 640,665 +0.66(+1.83%)
May 29, 2019 34.72 36.15 34.65 35.85 537,797 +0.67(+1.89%)
May 28, 2019 34.76 35.65 34.67 35.18 427,205 +0.69(+1.99%)
May 24, 2019 34.09 34.68 33.90 34.50 312,801 +0.65(+1.91%)
May 23, 2019 34.56 34.56 33.22 33.85 452,193 -1.29(-3.68%)
May 22, 2019 34.53 35.17 34.22 35.15 327,999 +0.13(+0.36%)
May 21, 2019 35.01 35.18 34.49 35.02 411,649 +0.67(+1.94%)
May 20, 2019 35.75 36.33 33.97 34.35 561,658 -2.31(-6.31%)
May 17, 2019 36.86 37.43 36.13 36.66 519,736 -0.51(-1.37%)
May 16, 2019 37.48 37.84 36.77 37.17 323,223 -0.31(-0.84%)
May 15, 2019 36.21 38.02 36.14 37.49 332,121 +0.75(+2.05%)
May 14, 2019 36.50 37.16 36.26 36.73 311,698 +0.69(+1.90%)
May 13, 2019 36.89 36.90 35.78 36.05 427,205 -2.09(-5.47%)
May 10, 2019 37.16 38.28 36.62 38.13 441,638 +0.58(+1.54%)
May 09, 2019 36.84 37.62 36.35 37.56 617,470 -0.02(-0.05%)
May 08, 2019 39.10 39.37 37.50 37.57 681,986 -1.53(-3.91%)
May 07, 2019 38.27 39.39 37.81 39.10 905,843 +0.15(+0.38%)
May 06, 2019 36.43 39.17 36.19 38.96 1,075,247 +0.68(+1.77%)
May 03, 2019 36.98 38.32 36.73 38.28 632,647 +1.20(+3.25%)
May 02, 2019 37.28 37.57 36.24 37.08 635,521 -0.19(-0.50%)
May 01, 2019 36.17 38.56 36.15 37.26 1,808,728 +0.52(+1.41%)
Apr 30, 2019 33.40 36.86 33.38 36.74 1,960,786 +5.04(+15.91%)
Apr 29, 2019 30.94 31.94 30.84 31.70 990,540 +0.69(+2.21%)
Apr 26, 2019 31.05 31.14 30.50 31.01 437,554 -0.38(-1.22%)
Apr 25, 2019 31.91 31.91 30.88 31.39 509,290 -0.24(-0.77%)
Apr 24, 2019 31.26 32.01 31.16 31.64 500,799 +0.52(+1.67%)
Apr 23, 2019 31.10 31.30 30.91 31.12 605,807 +0.13(+0.41%)
Apr 22, 2019 30.88 31.08 30.62 30.99 256,672 -0.06(-0.19%)
Apr 18, 2019 31.21 31.74 30.87 31.05 350,983 -0.11(-0.35%)
Apr 17, 2019 31.50 31.52 30.87 31.16 409,130 +0.02(+0.06%)
Apr 16, 2019 30.48 31.33 30.48 31.14 403,681 +0.81(+2.68%)
Apr 15, 2019 30.72 30.93 29.92 30.33 240,976 -0.35(-1.15%)
Apr 12, 2019 30.87 30.93 30.52 30.68 278,295 +0.09(+0.29%)
Apr 11, 2019 30.89 30.95 30.48 30.59 215,412 -0.24(-0.76%)
Apr 10, 2019 30.76 30.95 30.53 30.83 521,829 +0.10(+0.32%)
Apr 09, 2019 30.61 30.94 30.41 30.73 332,035 -0.08(-0.25%)
Apr 08, 2019 30.75 30.84 29.72 30.81 424,136 -0.12(-0.38%)
Apr 05, 2019 30.37 31.11 30.35 30.92 686,755 +0.61(+2.00%)
Apr 04, 2019 29.76 30.35 29.61 30.32 447,252 +0.56(+1.88%)
Apr 03, 2019 29.44 30.30 29.27 29.76 564,391 +0.83(+2.88%)
Apr 02, 2019 29.34 29.42 28.83 28.93 289,098 -0.42(-1.44%)
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.