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 29, 2005 12.85 13.00 12.41 12.86 329,475 +0.00(+0.00%)
Apr 28, 2005 13.35 13.44 12.84 12.86 260,171 -0.42(-3.16%)
Apr 27, 2005 13.24 13.57 13.02 13.28 507,063 +0.07(+0.53%)
Apr 26, 2005 13.64 13.95 13.21 13.21 449,428 -0.45(-3.29%)
Apr 25, 2005 13.79 13.95 13.46 13.66 297,782 -0.03(-0.22%)
Apr 22, 2005 14.03 14.03 13.46 13.69 453,429 -0.35(-2.49%)
Apr 21, 2005 13.58 14.20 13.50 14.04 519,153 +0.71(+5.33%)
Apr 20, 2005 14.04 14.20 13.32 13.33 910,599 -0.54(-3.89%)
Apr 19, 2005 13.21 13.87 13.19 13.87 765,961 +0.69(+5.24%)
Apr 18, 2005 13.40 13.50 13.09 13.18 674,475 +0.00(+0.00%)
Apr 15, 2005 13.70 13.75 12.99 13.18 649,950 -0.46(-3.37%)
Apr 14, 2005 13.79 14.10 13.51 13.64 568,113 -0.19(-1.37%)
Apr 13, 2005 14.72 14.73 13.79 13.83 486,627 -0.91(-6.17%)
Apr 12, 2005 14.68 14.78 14.25 14.74 610,846 +0.02(+0.14%)
Apr 11, 2005 14.86 14.95 14.67 14.72 346,036 +0.01(+0.03%)
Apr 08, 2005 14.90 15.12 14.67 14.71 329,284 -0.12(-0.78%)
Apr 07, 2005 14.45 14.95 14.45 14.83 275,686 +0.35(+2.42%)
Apr 06, 2005 14.61 14.94 14.48 14.48 499,140 -0.10(-0.69%)
Apr 05, 2005 14.77 14.97 14.50 14.58 332,734 -0.19(-1.29%)
Apr 04, 2005 14.77 14.85 14.47 14.77 354,260 -0.04(-0.27%)
Apr 01, 2005 15.37 15.48 14.72 14.81 471,236 -0.37(-2.44%)
Mar 31, 2005 15.28 15.28 14.97 15.18 567,245 +0.02(+0.13%)
Mar 30, 2005 14.61 15.18 14.52 15.16 530,992 +0.65(+4.48%)
Mar 29, 2005 14.97 15.05 14.45 14.51 341,454 -0.41(-2.75%)
Mar 28, 2005 15.21 15.35 14.85 14.92 325,287 -0.14(-0.93%)
Mar 24, 2005 15.10 15.38 14.97 15.06 523,462 +0.02(+0.13%)
Mar 23, 2005 15.11 15.39 14.91 15.04 310,173 -0.01(-0.07%)
Mar 22, 2005 15.27 15.52 15.01 15.05 375,152 -0.25(-1.63%)
Mar 21, 2005 15.21 15.52 15.01 15.30 290,575 +0.01(+0.07%)
Mar 18, 2005 15.70 15.70 15.17 15.29 744,852 -0.38(-2.43%)
Mar 17, 2005 15.55 15.85 15.55 15.67 403,019 +0.11(+0.71%)
Mar 16, 2005 15.60 16.07 15.44 15.56 472,525 -0.15(-0.95%)
Mar 15, 2005 16.13 16.23 15.64 15.71 391,543 -0.35(-2.18%)
Mar 14, 2005 15.89 16.21 15.89 16.06 484,119 +0.11(+0.69%)
Mar 11, 2005 16.49 16.57 15.85 15.95 517,343 -0.50(-3.04%)
Mar 10, 2005 16.63 16.70 16.19 16.45 681,715 -0.19(-1.14%)
Mar 09, 2005 16.95 17.05 16.63 16.64 564,558 -0.28(-1.65%)
Mar 08, 2005 17.65 17.65 16.87 16.92 787,972 -0.58(-3.31%)
Mar 07, 2005 17.45 18.03 17.42 17.50 518,550 +0.00(+0.00%)
Mar 04, 2005 17.74 17.93 17.37 17.50 443,969 -0.08(-0.46%)
Mar 03, 2005 18.01 18.01 17.20 17.58 799,111 -0.30(-1.68%)
Mar 02, 2005 18.16 18.70 17.88 17.88 996,500 -0.59(-3.19%)
Mar 01, 2005 18.18 18.50 18.02 18.47 760,588 +0.36(+1.99%)
Feb 28, 2005 18.66 18.91 17.75 18.11 861,893 -0.62(-3.31%)
Feb 25, 2005 18.13 18.74 17.90 18.73 496,662 +0.55(+3.03%)
Feb 24, 2005 17.35 18.20 17.31 18.18 598,343 +0.71(+4.06%)
Feb 23, 2005 18.02 18.13 17.25 17.47 591,691 -0.39(-2.18%)
Feb 22, 2005 18.13 18.59 17.79 17.86 515,878 -0.36(-1.98%)
Feb 18, 2005 18.06 18.50 17.86 18.22 353,542 +0.22(+1.22%)
Feb 17, 2005 18.64 18.89 18.00 18.00 506,822 -0.61(-3.28%)
Feb 16, 2005 18.14 18.89 17.83 18.61 797,686 +0.36(+1.97%)
Feb 15, 2005 17.75 18.84 17.75 18.25 553,941 +0.40(+2.24%)
Feb 14, 2005 18.13 18.21 17.65 17.85 394,467 -0.37(-2.03%)
Feb 11, 2005 17.20 18.43 17.01 18.22 634,698 +0.89(+5.14%)
Feb 10, 2005 17.38 17.74 17.12 17.33 567,937 +0.12(+0.73%)
Feb 09, 2005 17.54 17.91 17.17 17.20 571,844 -0.49(-2.74%)
Feb 08, 2005 17.05 17.72 16.99 17.69 601,997 +0.65(+3.81%)
Feb 07, 2005 17.12 17.50 16.88 17.04 561,912 -0.26(-1.50%)
Feb 04, 2005 15.99 17.31 15.98 17.30 745,928 +1.23(+7.65%)
Feb 03, 2005 16.07 16.22 15.81 16.07 514,138 -0.12(-0.74%)
Feb 02, 2005 16.41 16.90 16.04 16.19 1,082,711 +0.38(+2.40%)
Feb 01, 2005 14.98 15.98 14.98 15.81 816,316 +0.52(+3.40%)
Jan 31, 2005 15.57 15.68 15.13 15.29 760,778 +0.04(+0.26%)
Jan 28, 2005 15.65 15.77 15.13 15.25 426,226 -0.29(-1.87%)
Jan 27, 2005 15.27 15.69 14.98 15.54 525,364 +0.29(+1.90%)
Jan 26, 2005 14.70 15.26 14.70 15.25 497,126 +0.53(+3.60%)
Jan 25, 2005 14.50 15.07 14.47 14.72 628,292 +0.34(+2.36%)
Jan 24, 2005 14.54 14.72 14.28 14.38 434,324 -0.10(-0.69%)
Jan 21, 2005 14.71 14.95 14.47 14.48 411,605 -0.19(-1.30%)
Jan 20, 2005 15.00 15.43 14.67 14.67 753,775 -0.47(-3.10%)
Jan 19, 2005 15.54 15.67 15.11 15.14 653,305 -0.49(-3.17%)
Jan 18, 2005 15.33 15.65 15.16 15.63 581,397 +0.36(+2.32%)
Jan 14, 2005 14.94 15.28 14.84 15.28 474,104 +0.40(+2.69%)
Jan 13, 2005 15.23 15.23 14.77 14.88 546,735 -0.13(-0.87%)
Jan 12, 2005 14.80 15.13 14.80 15.01 867,869 +0.37(+2.53%)
Jan 11, 2005 15.05 15.06 14.64 14.64 861,064 -0.41(-2.72%)
Jan 10, 2005 15.25 15.48 14.97 15.05 642,363 -0.26(-1.70%)
Jan 07, 2005 15.58 15.85 15.31 15.31 1,031,725 -0.13(-0.84%)
Jan 06, 2005 15.75 15.78 15.41 15.44 848,649 -0.24(-1.53%)
Jan 05, 2005 16.00 16.10 15.50 15.68 2,176,712 -0.59(-3.63%)
Jan 04, 2005 17.22 17.22 16.03 16.27 946,753 -0.76(-4.46%)
Jan 03, 2005 17.31 17.68 16.95 17.03 561,149 -0.19(-1.10%)
Dec 31, 2004 17.52 17.69 17.19 17.22 600,300 -0.31(-1.77%)
Dec 30, 2004 17.48 17.83 17.48 17.53 226,400 -0.04(-0.23%)
Dec 29, 2004 17.57 17.74 17.42 17.57 435,400 -0.01(-0.06%)
Dec 28, 2004 17.25 17.58 17.24 17.58 463,700 +0.29(+1.68%)
Dec 27, 2004 17.76 17.84 17.09 17.29 360,800 -0.35(-1.98%)
Dec 23, 2004 17.32 17.71 17.29 17.64 403,700 +0.23(+1.32%)
Dec 22, 2004 17.47 17.69 17.38 17.41 320,000 -0.09(-0.51%)
Dec 21, 2004 17.32 17.53 17.16 17.50 478,300 +0.28(+1.63%)
Dec 20, 2004 17.95 17.95 16.93 17.22 675,900 -0.63(-3.53%)
Dec 17, 2004 17.60 17.85 17.41 17.85 1,229,100 +0.21(+1.19%)
Dec 16, 2004 18.30 18.39 17.45 17.64 694,500 -0.62(-3.40%)
Dec 15, 2004 18.00 18.38 17.84 18.26 604,000 +0.28(+1.56%)
Dec 14, 2004 17.15 17.99 17.11 17.98 566,100 +0.74(+4.29%)
Dec 13, 2004 17.55 17.76 16.98 17.24 1,241,600 -0.20(-1.15%)
Dec 10, 2004 16.88 17.50 16.80 17.44 650,100 +0.41(+2.41%)
Dec 09, 2004 16.98 17.22 16.55 17.03 832,500 -0.15(-0.87%)
Dec 08, 2004 17.48 17.54 16.93 17.18 482,800 -0.23(-1.32%)
Dec 07, 2004 17.93 18.19 17.33 17.41 507,500 -0.47(-2.63%)
Dec 06, 2004 17.67 18.05 17.40 17.88 498,500 -0.02(-0.11%)
Dec 03, 2004 17.46 18.13 17.30 17.90 1,186,800 +0.79(+4.62%)
Dec 02, 2004 15.81 17.27 15.81 17.11 2,296,400 +1.11(+6.94%)
Dec 01, 2004 15.36 16.03 15.36 16.00 995,700 +0.65(+4.23%)
Nov 30, 2004 15.45 15.58 15.25 15.35 813,600 -0.19(-1.22%)
Nov 29, 2004 15.58 15.87 15.37 15.54 561,400 -0.01(-0.06%)
Nov 26, 2004 15.74 15.79 15.52 15.55 131,700 -0.08(-0.51%)
Nov 24, 2004 15.50 15.67 15.47 15.63 458,000 +0.06(+0.39%)
Nov 23, 2004 15.42 15.64 15.20 15.57 1,015,400 +0.05(+0.32%)
Nov 22, 2004 15.02 15.59 14.95 15.52 584,100 +0.32(+2.11%)
Nov 19, 2004 15.79 15.84 15.11 15.20 690,500 -0.81(-5.06%)
Nov 18, 2004 15.71 16.09 15.21 16.01 810,400 +0.12(+0.76%)
Nov 17, 2004 15.60 15.99 15.47 15.89 840,500 +0.59(+3.86%)
Nov 16, 2004 14.96 15.65 14.95 15.30 920,700 +0.25(+1.66%)
Nov 15, 2004 14.27 15.08 14.27 15.05 666,900 +0.67(+4.66%)
Nov 12, 2004 14.11 14.48 13.99 14.38 410,300 +0.17(+1.20%)
Nov 11, 2004 13.95 14.31 13.90 14.21 230,600 +0.27(+1.94%)
Nov 10, 2004 14.00 14.13 13.80 13.94 564,500 -0.18(-1.27%)
Nov 09, 2004 14.12 14.25 13.98 14.12 528,600 -0.11(-0.77%)
Nov 08, 2004 14.50 14.56 14.11 14.23 735,900 -0.39(-2.67%)
Nov 05, 2004 14.35 14.67 14.04 14.62 764,100 +0.30(+2.09%)
Nov 04, 2004 14.00 14.32 13.42 14.32 1,467,100 -0.13(-0.90%)
Nov 03, 2004 15.32 15.36 14.25 14.45 740,000 -0.28(-1.90%)
Nov 02, 2004 14.88 15.24 14.62 14.73 585,700 -0.35(-2.32%)
Nov 01, 2004 14.89 15.09 14.64 15.08 528,700 +0.20(+1.34%)
Oct 29, 2004 14.29 15.00 14.28 14.88 957,300 +0.48(+3.33%)
Oct 28, 2004 14.35 14.54 14.16 14.40 355,900 +0.10(+0.70%)
Oct 27, 2004 13.57 14.31 13.50 14.30 657,600 +0.62(+4.53%)
Oct 26, 2004 13.60 13.97 13.45 13.68 429,900 -0.27(-1.94%)
Oct 25, 2004 13.80 14.24 13.61 13.95 543,800 +0.20(+1.45%)
Oct 22, 2004 14.52 14.59 13.75 13.75 502,000 -0.69(-4.78%)
Oct 21, 2004 14.04 14.50 13.82 14.44 816,500 +0.54(+3.88%)
Oct 20, 2004 13.71 14.09 13.50 13.90 834,000 +0.03(+0.22%)
Oct 19, 2004 14.04 14.36 13.78 13.87 460,200 +0.04(+0.29%)
Oct 18, 2004 13.48 14.00 13.36 13.83 393,100 +0.35(+2.60%)
Oct 15, 2004 13.63 13.74 13.35 13.48 652,900 -0.26(-1.89%)
Oct 14, 2004 14.40 14.41 13.69 13.74 630,700 -0.76(-5.24%)
Oct 13, 2004 14.70 14.95 14.29 14.50 511,300 +0.09(+0.62%)
Oct 12, 2004 14.21 14.50 13.90 14.41 369,800 -0.09(-0.62%)
Oct 11, 2004 14.24 14.50 14.10 14.50 388,800 +0.22(+1.54%)
Oct 08, 2004 14.86 14.91 14.16 14.28 691,900 -0.71(-4.74%)
Oct 07, 2004 15.34 15.75 14.96 14.99 393,100 -0.46(-2.98%)
Oct 06, 2004 15.30 15.52 14.96 15.45 352,700 +0.19(+1.25%)
Oct 05, 2004 15.29 15.52 14.86 15.26 409,500 -0.13(-0.84%)
Oct 04, 2004 15.06 15.54 15.00 15.39 570,600 +0.45(+3.01%)
Oct 01, 2004 14.39 14.95 14.30 14.94 667,300 +0.79(+5.58%)
Sep 30, 2004 13.90 14.33 13.80 14.15 565,200 +0.12(+0.86%)
Sep 29, 2004 13.60 14.22 13.50 14.03 438,600 +0.46(+3.39%)
Sep 28, 2004 13.40 13.64 13.30 13.57 414,300 +0.14(+1.04%)
Sep 27, 2004 13.51 13.76 13.31 13.43 469,700 -0.19(-1.40%)
Sep 24, 2004 14.05 14.20 13.59 13.62 451,800 -0.54(-3.81%)
Sep 23, 2004 14.27 14.34 13.89 14.16 670,000 -0.18(-1.26%)
Sep 22, 2004 14.65 14.72 14.16 14.34 956,900 -0.60(-4.02%)
Sep 21, 2004 14.85 15.06 14.70 14.94 1,029,900 +0.05(+0.34%)
Sep 20, 2004 14.26 15.18 14.13 14.89 989,400 +0.59(+4.13%)
Sep 17, 2004 14.42 14.80 14.12 14.30 822,600 +0.05(+0.35%)
Sep 16, 2004 14.00 14.36 13.89 14.25 641,400 +0.30(+2.15%)
Sep 15, 2004 14.02 14.24 13.71 13.95 644,200 -0.43(-2.99%)
Sep 14, 2004 14.19 14.60 13.90 14.38 895,300 +0.01(+0.07%)
Sep 13, 2004 13.96 14.82 13.87 14.37 1,090,500 +0.54(+3.90%)
Sep 10, 2004 12.99 13.96 12.77 13.83 654,100 +0.80(+6.14%)
Sep 09, 2004 12.14 13.14 12.08 13.03 643,300 +1.09(+9.13%)
Sep 08, 2004 12.15 12.42 11.90 11.94 431,900 -0.26(-2.13%)
Sep 07, 2004 12.37 12.53 12.06 12.20 507,000 +0.08(+0.66%)
Sep 03, 2004 12.18 12.38 12.03 12.12 412,500 -0.38(-3.04%)
Sep 02, 2004 12.50 12.60 12.29 12.50 359,500 +0.05(+0.40%)
Sep 01, 2004 12.37 12.98 12.29 12.45 641,300 +0.02(+0.16%)
Aug 31, 2004 12.66 12.84 12.09 12.43 597,000 -0.26(-2.05%)
Aug 30, 2004 12.93 12.98 12.55 12.69 233,900 -0.29(-2.23%)
Aug 27, 2004 12.99 13.14 12.74 12.98 375,900 +0.25(+1.96%)
Aug 26, 2004 13.25 13.25 12.58 12.73 732,100 -0.52(-3.92%)
Aug 25, 2004 13.13 13.30 12.85 13.25 558,200 +0.19(+1.45%)
Aug 24, 2004 13.65 13.84 12.88 13.06 563,500 -0.50(-3.69%)
Aug 23, 2004 13.63 14.00 13.46 13.56 492,500 +0.04(+0.30%)
Aug 20, 2004 13.15 13.57 13.03 13.52 344,900 +0.42(+3.21%)
Aug 19, 2004 13.40 13.45 12.94 13.10 611,100 -0.44(-3.25%)
Aug 18, 2004 12.50 13.63 12.44 13.54 950,500 +1.14(+9.19%)
Aug 17, 2004 12.18 12.44 12.02 12.40 897,500 +0.43(+3.59%)
Aug 16, 2004 11.71 12.14 11.69 11.97 893,000 +0.35(+3.01%)
Aug 13, 2004 11.90 11.91 11.50 11.62 631,500 -0.15(-1.27%)
Aug 12, 2004 12.02 12.15 11.75 11.77 435,700 -0.36(-2.97%)
Aug 11, 2004 12.52 12.65 11.78 12.13 1,015,000 -0.85(-6.55%)
Aug 10, 2004 12.68 13.00 12.58 12.98 611,700 +0.37(+2.93%)
Aug 09, 2004 12.64 12.91 12.53 12.61 395,100 +0.01(+0.08%)
Aug 06, 2004 12.81 13.15 12.43 12.60 618,800 -0.52(-3.96%)
Aug 05, 2004 13.13 13.62 13.05 13.12 529,300 -0.08(-0.61%)
Aug 04, 2004 13.15 13.39 13.00 13.20 905,100 -0.05(-0.38%)
Aug 03, 2004 13.63 13.72 13.20 13.25 623,600 -0.61(-4.40%)
Aug 02, 2004 14.48 14.49 13.75 13.86 948,900 -0.55(-3.82%)
Jul 30, 2004 13.78 14.61 13.77 14.41 857,600 +0.52(+3.74%)
Jul 29, 2004 13.65 14.17 13.50 13.89 1,989,700 +0.37(+2.74%)
Jul 28, 2004 14.61 14.61 13.32 13.52 2,884,600 -1.67(-10.99%)
Jul 27, 2004 14.60 15.21 14.37 15.19 718,700 +0.60(+4.11%)
Jul 26, 2004 14.69 15.45 14.43 14.59 693,000 -0.10(-0.68%)
Jul 23, 2004 15.15 15.48 14.64 14.69 726,100 -0.55(-3.61%)
Jul 22, 2004 15.20 15.53 14.68 15.24 1,003,300 -0.01(-0.07%)
Jul 21, 2004 16.64 16.69 15.25 15.25 484,800 -1.15(-7.01%)
Jul 20, 2004 15.90 16.45 15.81 16.40 413,000 +0.60(+3.80%)
Jul 19, 2004 15.70 16.05 15.44 15.80 474,100 +0.14(+0.86%)
Jul 16, 2004 16.00 16.12 15.45 15.66 584,200 -0.14(-0.89%)
Jul 15, 2004 16.00 16.24 15.71 15.80 680,800 -0.10(-0.60%)
Jul 14, 2004 16.63 16.63 15.84 15.90 1,130,500 -1.13(-6.64%)
Jul 13, 2004 17.33 17.55 17.00 17.03 441,200 -0.22(-1.28%)
Jul 12, 2004 17.65 17.65 16.79 17.25 1,086,600 -0.73(-4.06%)
Jul 09, 2004 17.69 18.15 17.64 17.98 774,400 +0.49(+2.80%)
Jul 08, 2004 17.25 17.87 17.18 17.49 603,500 +0.17(+0.98%)
Jul 07, 2004 17.29 17.88 17.29 17.32 386,100 +0.04(+0.23%)
Jul 06, 2004 18.16 18.22 17.06 17.28 608,200 -1.17(-6.34%)
Jul 02, 2004 18.68 18.73 18.03 18.45 295,100 -0.27(-1.44%)
Jul 01, 2004 20.15 20.15 18.72 18.72 620,600 -1.43(-7.10%)
Jun 30, 2004 19.75 20.15 19.47 20.15 475,800 +0.48(+2.44%)
Jun 29, 2004 19.30 19.74 19.14 19.67 701,500 +0.41(+2.13%)
Jun 28, 2004 19.77 19.95 19.22 19.26 1,163,000 +0.25(+1.32%)
Jun 25, 2004 18.21 19.12 17.92 19.01 1,008,100 +1.01(+5.61%)
Jun 24, 2004 18.61 18.69 18.00 18.00 450,500 -0.50(-2.70%)
Jun 23, 2004 18.25 18.64 17.82 18.50 418,600 +0.34(+1.87%)
Jun 22, 2004 17.35 18.16 17.25 18.16 448,400 +0.84(+4.85%)
Jun 21, 2004 17.57 17.78 17.30 17.32 245,700 -0.06(-0.35%)
Jun 18, 2004 17.32 17.82 17.07 17.38 571,500 -0.03(-0.17%)
Jun 17, 2004 18.00 18.00 17.23 17.41 650,100 -0.63(-3.49%)
Jun 16, 2004 18.32 18.36 17.90 18.04 328,000 -0.24(-1.31%)
Jun 15, 2004 18.21 18.37 18.03 18.28 372,400 +0.43(+2.41%)
Jun 14, 2004 18.36 18.44 17.61 17.85 895,800 -0.74(-3.98%)
Jun 10, 2004 19.02 19.21 18.41 18.59 432,300 -0.13(-0.69%)
Jun 09, 2004 19.03 19.26 18.58 18.72 663,400 -0.49(-2.55%)
Jun 08, 2004 19.61 19.62 18.97 19.21 304,600 -0.39(-1.99%)
Jun 07, 2004 19.07 19.60 18.95 19.60 316,100 +0.69(+3.65%)
Jun 04, 2004 18.90 19.03 18.57 18.91 652,700 +0.56(+3.05%)
Jun 03, 2004 19.10 19.13 18.35 18.35 582,600 -1.05(-5.41%)
Jun 02, 2004 19.95 20.09 18.95 19.40 1,257,900 -1.06(-5.18%)
Jun 01, 2004 20.26 20.67 19.91 20.46 628,600 -0.16(-0.78%)
May 28, 2004 20.08 20.70 19.87 20.62 1,118,500 +0.61(+3.05%)
May 27, 2004 19.28 20.06 19.26 20.01 1,521,000 +0.78(+4.06%)
May 26, 2004 18.95 19.36 18.50 19.23 559,400 +0.28(+1.48%)
May 25, 2004 18.00 18.96 17.86 18.95 775,200 +0.88(+4.87%)
May 24, 2004 18.00 18.16 17.75 18.07 736,600 +0.43(+2.44%)
May 21, 2004 17.56 17.89 17.32 17.64 593,500 +0.36(+2.08%)
May 20, 2004 17.16 17.60 16.97 17.28 754,300 +0.11(+0.64%)
May 19, 2004 17.90 18.40 17.04 17.17 1,045,400 +0.33(+1.96%)
May 18, 2004 16.84 17.00 16.60 16.84 459,300 +0.33(+2.00%)
May 17, 2004 16.16 16.74 15.96 16.51 690,400 -0.02(-0.12%)
May 14, 2004 17.17 17.45 16.40 16.53 805,000 -0.39(-2.30%)
May 13, 2004 17.34 17.50 16.70 16.92 723,000 -0.52(-2.98%)
May 12, 2004 17.75 17.87 16.52 17.44 1,012,900 -0.32(-1.80%)
May 11, 2004 17.10 17.77 16.93 17.76 907,500 +1.08(+6.47%)
May 10, 2004 16.86 17.29 16.52 16.68 884,700 -0.31(-1.82%)
May 07, 2004 16.91 17.69 16.86 16.99 962,000 -0.02(-0.12%)
May 06, 2004 17.30 17.45 16.74 17.01 504,400 -0.20(-1.16%)
May 05, 2004 16.92 17.70 16.92 17.21 953,800 +0.30(+1.77%)
May 04, 2004 16.50 17.13 16.46 16.91 924,800 +0.41(+2.48%)
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.