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, 2004 13.22 13.79 12.91 13.12 1,980,434 +0.00(+0.00%)
Apr 29, 2004 13.93 14.15 12.88 13.12 2,015,683 -0.83(-5.92%)
Apr 28, 2004 14.54 14.63 13.92 13.94 1,141,330 -0.69(-4.73%)
Apr 27, 2004 15.07 15.43 14.39 14.63 1,468,115 -0.45(-2.97%)
Apr 26, 2004 15.32 15.57 15.00 15.08 1,471,678 -0.14(-0.93%)
Apr 23, 2004 15.57 15.57 14.73 15.22 3,602,271 +1.04(+7.31%)
Apr 22, 2004 14.43 14.62 13.85 14.18 3,034,851 -0.60(-4.04%)
Apr 21, 2004 15.05 15.10 14.66 14.78 983,154 +0.13(+0.91%)
Apr 20, 2004 15.33 15.82 14.65 14.65 807,037 -0.83(-5.38%)
Apr 19, 2004 14.85 15.59 14.85 15.48 583,581 +0.45(+2.98%)
Apr 16, 2004 15.85 15.89 14.56 15.03 1,555,919 -0.83(-5.20%)
Apr 15, 2004 16.88 16.94 15.50 15.86 1,432,993 -1.01(-6.01%)
Apr 14, 2004 16.91 17.41 16.68 16.87 596,051 -0.21(-1.24%)
Apr 13, 2004 17.72 18.00 16.98 17.08 609,413 -0.67(-3.76%)
Apr 12, 2004 17.58 17.96 17.56 17.75 435,204 +0.15(+0.85%)
Apr 08, 2004 18.04 18.04 17.40 17.60 511,428 +0.02(+0.13%)
Apr 07, 2004 17.45 17.84 16.92 17.58 576,073 +0.16(+0.90%)
Apr 06, 2004 17.67 18.00 17.32 17.42 638,299 -0.66(-3.65%)
Apr 05, 2004 17.76 18.11 17.55 18.08 704,598 +0.28(+1.54%)
Apr 02, 2004 17.25 17.81 17.16 17.81 1,183,323 +1.34(+8.11%)
Apr 01, 2004 16.33 16.97 16.33 16.47 1,270,491 -0.06(-0.38%)
Mar 31, 2004 16.44 16.80 16.02 16.53 1,027,311 +0.25(+1.54%)
Mar 30, 2004 15.85 16.28 15.58 16.28 827,015 +0.24(+1.47%)
Mar 29, 2004 15.83 16.52 15.76 16.05 1,221,881 +0.48(+3.08%)
Mar 26, 2004 16.05 16.09 15.54 15.57 828,160 -0.45(-2.80%)
Mar 25, 2004 15.20 16.02 15.20 16.02 1,757,996 +1.05(+7.04%)
Mar 24, 2004 14.24 15.00 14.11 14.96 1,660,139 +0.97(+6.97%)
Mar 23, 2004 14.50 14.55 13.86 13.99 586,762 -0.18(-1.28%)
Mar 22, 2004 14.20 14.28 13.95 14.17 2,161,388 -0.25(-1.74%)
Mar 19, 2004 14.63 14.99 14.18 14.42 1,015,349 -0.17(-1.18%)
Mar 18, 2004 14.86 15.18 14.44 14.59 811,872 -0.46(-3.08%)
Mar 17, 2004 14.88 15.14 14.73 15.06 535,352 +0.46(+3.12%)
Mar 16, 2004 14.70 14.93 14.34 14.60 795,584 +0.12(+0.81%)
Mar 15, 2004 15.32 15.43 14.34 14.48 897,131 -0.97(-6.26%)
Mar 12, 2004 14.77 15.55 14.68 15.45 1,273,545 +0.96(+6.62%)
Mar 11, 2004 14.47 15.29 14.26 14.49 1,687,880 -0.09(-0.65%)
Mar 10, 2004 14.96 15.32 14.55 14.59 1,572,335 -0.09(-0.64%)
Mar 09, 2004 15.09 15.35 14.40 14.68 1,796,936 -0.48(-3.16%)
Mar 08, 2004 15.87 16.15 15.09 15.16 959,867 -0.72(-4.50%)
Mar 05, 2004 16.40 16.62 15.86 15.87 1,499,037 -0.82(-4.90%)
Mar 04, 2004 16.58 16.91 16.54 16.69 843,176 +0.11(+0.66%)
Mar 03, 2004 16.93 16.97 16.34 16.58 1,070,959 -0.27(-1.59%)
Mar 02, 2004 16.89 17.63 16.85 16.85 1,077,830 -0.09(-0.51%)
Mar 01, 2004 16.57 17.00 16.22 16.93 909,093 +0.30(+1.79%)
Feb 27, 2004 16.73 16.86 16.17 16.64 1,322,283 -0.03(-0.19%)
Feb 26, 2004 16.35 16.76 16.16 16.67 682,329 +0.32(+1.97%)
Feb 25, 2004 15.78 16.47 15.66 16.35 841,013 +0.66(+4.21%)
Feb 24, 2004 16.22 16.39 15.60 15.69 1,595,622 -0.49(-3.03%)
Feb 23, 2004 16.66 16.80 15.76 16.17 2,093,562 -0.52(-3.14%)
Feb 20, 2004 17.21 17.27 16.15 16.70 2,323,126 -0.45(-2.60%)
Feb 19, 2004 18.24 18.70 17.09 17.14 1,287,925 -0.36(-2.08%)
Feb 18, 2004 17.63 17.98 17.38 17.51 705,107 -0.10(-0.58%)
Feb 17, 2004 17.56 17.89 17.44 17.61 1,098,445 +0.32(+1.86%)
Feb 13, 2004 17.92 18.17 17.29 17.29 868,372 -0.46(-2.57%)
Feb 12, 2004 18.23 18.66 17.56 17.74 1,010,132 -0.67(-3.63%)
Feb 11, 2004 18.14 18.81 17.93 18.41 806,400 +0.31(+1.74%)
Feb 10, 2004 18.25 18.43 17.74 18.10 851,066 -0.11(-0.60%)
Feb 09, 2004 18.39 18.72 17.92 18.21 1,348,752 -0.06(-0.34%)
Feb 06, 2004 17.39 18.46 17.32 18.27 1,112,189 +0.94(+5.44%)
Feb 05, 2004 17.36 17.74 16.95 17.33 1,419,504 +0.24(+1.43%)
Feb 04, 2004 17.88 17.90 17.04 17.08 2,283,169 -1.02(-5.64%)
Feb 03, 2004 18.59 18.84 17.78 18.11 1,640,033 -0.61(-3.23%)
Feb 02, 2004 19.65 19.86 18.47 18.71 1,380,819 -0.86(-4.42%)
Jan 30, 2004 18.99 19.97 18.92 19.58 902,731 +0.60(+3.15%)
Jan 29, 2004 18.93 19.45 18.21 18.98 1,629,726 -0.50(-2.54%)
Jan 28, 2004 21.37 21.58 19.28 19.47 2,161,260 -1.04(-5.06%)
Jan 27, 2004 20.33 21.52 19.67 20.51 4,327,739 +0.47(+2.35%)
Jan 26, 2004 20.35 20.43 19.51 20.04 1,260,820 -0.27(-1.35%)
Jan 23, 2004 20.27 20.68 19.72 20.31 985,572 +0.15(+0.74%)
Jan 22, 2004 21.04 21.61 20.05 20.16 1,335,772 -0.70(-3.35%)
Jan 21, 2004 21.26 21.37 20.09 20.86 1,002,497 -0.59(-2.75%)
Jan 20, 2004 20.44 21.49 20.38 21.45 1,064,723 +1.06(+5.20%)
Jan 16, 2004 20.00 20.59 19.74 20.39 780,950 +0.67(+3.39%)
Jan 15, 2004 20.07 20.07 19.29 19.72 1,194,847 -0.20(-1.03%)
Jan 14, 2004 20.22 20.38 19.49 19.93 741,597 -0.28(-1.36%)
Jan 13, 2004 20.64 20.64 19.32 20.20 788,459 -0.38(-1.83%)
Jan 12, 2004 19.96 20.71 19.84 20.58 916,806 +0.59(+2.95%)
Jan 09, 2004 20.06 20.79 19.72 19.99 985,274 -0.52(-2.53%)
Jan 08, 2004 20.56 20.59 19.93 20.51 897,905 +0.08(+0.38%)
Jan 07, 2004 20.38 20.46 19.62 20.43 627,797 +0.26(+1.29%)
Jan 06, 2004 20.20 20.56 19.97 20.17 931,490 -0.10(-0.50%)
Jan 05, 2004 19.87 20.68 19.45 20.27 1,777,848 +1.22(+6.39%)
Jan 02, 2004 18.94 19.29 18.78 19.06 713,251 +0.40(+2.15%)
Dec 31, 2003 19.14 19.32 18.58 18.66 1,123,260 -0.51(-2.67%)
Dec 30, 2003 18.70 19.24 18.67 19.17 968,980 +0.38(+2.01%)
Dec 29, 2003 18.35 19.58 18.28 18.79 1,754,618 +0.52(+2.84%)
Dec 26, 2003 18.01 18.42 18.01 18.27 337,073 +0.24(+1.31%)
Dec 24, 2003 17.84 18.04 17.61 18.04 224,131 +0.20(+1.10%)
Dec 23, 2003 17.74 17.93 17.51 17.84 936,002 +0.08(+0.44%)
Dec 22, 2003 17.32 17.81 17.26 17.76 1,206,955 +0.29(+1.66%)
Dec 19, 2003 17.05 17.51 16.62 17.47 1,798,106 +0.46(+2.68%)
Dec 18, 2003 16.06 17.34 16.06 17.01 1,674,298 +1.05(+6.60%)
Dec 17, 2003 16.20 16.47 15.65 15.96 882,076 -0.29(-1.79%)
Dec 16, 2003 15.91 16.49 15.43 16.25 1,723,094 +0.40(+2.53%)
Dec 15, 2003 17.74 17.76 15.80 15.85 1,736,198 -1.30(-7.56%)
Dec 12, 2003 17.32 17.50 16.67 17.15 2,927,560 +0.97(+5.97%)
Dec 11, 2003 15.25 16.64 14.93 16.18 5,630,934 +0.81(+5.27%)
Dec 10, 2003 16.26 16.31 15.36 15.37 1,746,248 -0.83(-5.14%)
Dec 09, 2003 17.15 17.15 16.11 16.20 1,207,981 -0.57(-3.37%)
Dec 08, 2003 16.69 17.16 16.35 16.77 1,007,892 +0.02(+0.09%)
Dec 05, 2003 17.28 17.34 16.35 16.75 1,110,780 -0.53(-3.05%)
Dec 04, 2003 17.91 18.00 16.78 17.28 1,692,386 -0.59(-3.30%)
Dec 03, 2003 18.94 18.95 17.81 17.87 1,670,247 -1.02(-5.41%)
Dec 02, 2003 18.98 19.21 18.74 18.89 951,276 +0.02(+0.08%)
Dec 01, 2003 19.37 19.69 18.51 18.88 1,001,194 -0.28(-1.48%)
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%)
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.