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, 2007 13.62 13.94 13.56 13.73 1,377,428 +0.14(+1.04%)
Apr 27, 2007 13.65 13.66 13.50 13.59 809,355 -0.06(-0.46%)
Apr 26, 2007 13.75 13.77 13.56 13.65 1,635,888 -0.10(-0.74%)
Apr 25, 2007 13.95 13.95 13.56 13.75 1,418,729 -0.09(-0.62%)
Apr 24, 2007 13.81 14.07 13.76 13.84 1,143,462 +0.10(+0.74%)
Apr 23, 2007 13.84 13.93 13.67 13.74 635,823 -0.18(-1.30%)
Apr 20, 2007 13.77 13.99 13.61 13.92 1,426,526 +0.37(+2.73%)
Apr 19, 2007 13.81 14.00 13.51 13.55 1,625,304 -0.36(-2.60%)
Apr 18, 2007 13.90 14.11 13.82 13.91 1,030,058 +0.09(+0.63%)
Apr 17, 2007 13.92 13.95 13.60 13.82 1,077,603 -0.11(-0.79%)
Apr 16, 2007 13.95 14.12 13.87 13.93 1,114,061 +0.09(+0.62%)
Apr 13, 2007 13.86 13.86 13.52 13.85 1,798,492 +0.06(+0.46%)
Apr 12, 2007 13.73 13.89 13.71 13.78 971,067 +0.02(+0.17%)
Apr 11, 2007 13.84 13.88 13.62 13.76 908,599 -0.05(-0.34%)
Apr 10, 2007 13.83 13.85 13.74 13.81 1,399,884 +0.02(+0.17%)
Apr 09, 2007 14.04 14.15 13.76 13.78 1,643,642 -0.26(-1.85%)
Apr 05, 2007 13.83 14.07 13.77 14.04 818,689 +0.27(+1.94%)
Apr 04, 2007 13.63 13.82 13.56 13.78 1,114,351 +0.24(+1.74%)
Apr 03, 2007 13.48 13.63 13.41 13.54 1,146,385 +0.16(+1.23%)
Apr 02, 2007 13.53 13.66 13.23 13.38 1,158,581 -0.10(-0.76%)
Mar 30, 2007 13.34 13.56 13.29 13.48 978,049 +0.17(+1.30%)
Mar 29, 2007 13.49 13.52 13.10 13.30 1,128,744 -0.07(-0.53%)
Mar 28, 2007 13.32 13.49 13.28 13.38 1,423,211 -0.03(-0.23%)
Mar 27, 2007 13.33 13.51 13.30 13.41 1,403,879 +0.05(+0.35%)
Mar 26, 2007 13.41 13.44 13.27 13.36 1,015,152 +0.02(+0.12%)
Mar 23, 2007 13.43 13.61 13.32 13.34 1,334,195 -0.16(-1.22%)
Mar 22, 2007 13.82 13.83 13.45 13.51 2,566,706 -0.27(-1.94%)
Mar 21, 2007 13.34 13.82 13.17 13.78 1,480,631 +0.45(+3.36%)
Mar 20, 2007 13.09 13.35 13.04 13.33 932,534 +0.16(+1.19%)
Mar 19, 2007 13.15 13.24 13.08 13.17 1,289,639 +0.07(+0.54%)
Mar 16, 2007 13.01 13.12 12.90 13.10 1,321,938 +0.09(+0.66%)
Mar 15, 2007 12.86 13.01 12.78 13.01 586,261 +0.19(+1.47%)
Mar 14, 2007 12.64 12.87 12.52 12.82 1,247,997 +0.13(+1.05%)
Mar 13, 2007 12.95 12.99 12.63 12.69 1,962,429 -0.26(-2.00%)
Mar 12, 2007 12.82 13.00 12.76 12.95 921,544 +0.08(+0.61%)
Mar 09, 2007 12.89 12.89 12.71 12.87 1,077,235 +0.16(+1.24%)
Mar 08, 2007 12.44 12.73 12.44 12.71 1,367,873 +0.34(+2.73%)
Mar 07, 2007 12.30 12.54 12.12 12.38 1,064,137 +0.10(+0.83%)
Mar 06, 2007 11.83 12.35 11.83 12.27 850,050 +0.53(+4.48%)
Mar 05, 2007 11.82 12.18 11.72 11.75 1,584,291 -0.24(-2.03%)
Mar 02, 2007 12.06 12.19 11.94 11.99 1,190,464 -0.13(-1.04%)
Mar 01, 2007 11.98 12.30 11.80 12.12 1,050,816 -0.09(-0.71%)
Feb 28, 2007 12.23 12.53 12.08 12.20 1,006,158 -0.10(-0.83%)
Feb 27, 2007 12.59 12.67 12.22 12.31 1,717,558 -0.57(-4.40%)
Feb 26, 2007 13.04 13.07 12.71 12.87 886,707 +0.20(+1.55%)
Feb 23, 2007 12.61 12.97 12.47 12.68 1,413,649 +0.14(+1.13%)
Feb 22, 2007 12.53 12.57 12.31 12.53 825,398 +0.16(+1.27%)
Feb 21, 2007 12.37 12.40 12.22 12.38 762,371 -0.06(-0.44%)
Feb 20, 2007 12.57 12.57 12.20 12.43 882,238 -0.10(-0.81%)
Feb 16, 2007 12.53 12.54 12.24 12.53 771,117 -0.01(-0.06%)
Feb 15, 2007 12.43 12.58 12.32 12.54 1,042,438 +0.05(+0.38%)
Feb 14, 2007 12.18 12.60 12.16 12.49 1,612,204 +0.46(+3.79%)
Feb 13, 2007 12.26 12.46 11.93 12.04 1,193,657 -0.25(-2.05%)
Feb 12, 2007 11.94 12.31 11.94 12.29 1,404,250 +0.31(+2.56%)
Feb 09, 2007 12.27 12.38 11.95 11.98 927,005 -0.21(-1.74%)
Feb 08, 2007 12.25 12.38 12.08 12.20 877,839 -0.10(-0.83%)
Feb 07, 2007 12.10 12.89 11.82 12.30 3,575,577 +1.13(+10.13%)
Feb 06, 2007 11.35 11.39 11.03 11.17 1,070,125 -0.10(-0.91%)
Feb 05, 2007 11.09 11.34 11.03 11.27 914,118 +0.24(+2.14%)
Feb 02, 2007 11.07 11.17 10.96 11.03 613,598 +0.03(+0.29%)
Feb 01, 2007 11.00 11.20 10.98 11.00 917,645 +0.06(+0.57%)
Jan 31, 2007 11.06 11.06 10.79 10.94 759,651 -0.16(-1.49%)
Jan 30, 2007 10.96 11.11 10.89 11.10 709,607 +0.17(+1.58%)
Jan 29, 2007 10.96 11.01 10.78 10.93 719,667 -0.04(-0.36%)
Jan 26, 2007 10.88 11.02 10.68 10.97 665,077 +0.17(+1.60%)
Jan 25, 2007 11.00 11.06 10.77 10.80 560,353 -0.19(-1.72%)
Jan 24, 2007 10.95 11.07 10.85 10.99 636,566 +0.13(+1.16%)
Jan 23, 2007 10.86 11.06 10.81 10.86 694,964 -0.02(-0.22%)
Jan 22, 2007 11.11 11.13 10.77 10.88 546,490 -0.20(-1.84%)
Jan 19, 2007 10.87 11.22 10.87 11.09 827,232 +0.17(+1.51%)
Jan 18, 2007 11.47 11.54 10.82 10.92 2,401,609 -0.78(-6.65%)
Jan 17, 2007 11.66 11.82 11.55 11.70 680,947 +0.05(+0.47%)
Jan 16, 2007 11.79 11.85 11.60 11.65 786,149 -0.14(-1.20%)
Jan 12, 2007 11.76 11.82 11.70 11.79 898,749 +0.00(+0.00%)
Jan 11, 2007 11.75 11.86 11.65 11.79 820,418 +0.07(+0.60%)
Jan 10, 2007 11.40 11.72 11.34 11.72 878,928 +0.20(+1.77%)
Jan 09, 2007 11.39 11.54 11.28 11.51 779,836 +0.12(+1.03%)
Jan 08, 2007 11.50 11.53 11.26 11.39 638,719 -0.06(-0.48%)
Jan 05, 2007 11.45 11.52 11.20 11.45 793,711 -0.07(-0.61%)
Jan 04, 2007 11.29 11.62 11.14 11.52 1,060,379 +0.19(+1.66%)
Jan 03, 2007 11.44 11.64 11.08 11.33 1,337,155 +0.02(+0.14%)
Dec 29, 2006 11.13 11.53 11.13 11.32 1,278,196 +0.14(+1.27%)
Dec 28, 2006 11.14 11.28 11.10 11.17 882,842 +0.03(+0.28%)
Dec 27, 2006 11.05 11.23 11.02 11.14 521,428 +0.09(+0.85%)
Dec 26, 2006 10.69 11.09 10.68 11.05 523,147 +0.39(+3.61%)
Dec 22, 2006 10.67 10.79 10.53 10.66 304,201 -0.03(-0.29%)
Dec 21, 2006 10.80 10.92 10.60 10.70 345,533 -0.11(-1.02%)
Dec 20, 2006 10.75 10.98 10.68 10.81 343,586 +0.10(+0.95%)
Dec 19, 2006 10.66 10.81 10.57 10.70 441,310 -0.03(-0.29%)
Dec 18, 2006 11.12 11.17 10.72 10.73 594,317 -0.30(-2.71%)
Dec 15, 2006 11.08 11.17 10.95 11.03 865,008 -0.02(-0.14%)
Dec 14, 2006 10.88 11.10 10.79 11.05 463,394 +0.20(+1.81%)
Dec 13, 2006 11.13 11.14 10.74 10.85 408,660 -0.17(-1.57%)
Dec 12, 2006 11.06 11.18 10.94 11.03 469,357 +0.00(+0.00%)
Dec 11, 2006 10.92 11.14 10.91 11.03 529,567 +0.06(+0.57%)
Dec 08, 2006 10.99 11.10 10.71 10.96 367,965 +0.01(+0.07%)
Dec 07, 2006 11.09 11.17 10.95 10.95 501,668 -0.10(-0.92%)
Dec 06, 2006 11.14 11.20 11.00 11.06 549,506 -0.13(-1.12%)
Dec 05, 2006 11.18 11.35 11.10 11.18 533,423 +0.09(+0.85%)
Dec 04, 2006 10.77 11.20 10.71 11.09 1,120,793 +0.34(+3.14%)
Dec 01, 2006 10.96 11.18 10.60 10.75 771,754 -0.23(-2.08%)
Nov 30, 2006 10.88 11.17 10.80 10.98 970,429 +0.05(+0.43%)
Nov 29, 2006 10.92 11.02 10.74 10.93 401,460 +0.07(+0.65%)
Nov 28, 2006 10.80 10.92 10.65 10.86 627,455 +0.05(+0.51%)
Nov 27, 2006 11.31 11.35 10.81 10.81 1,089,386 -0.59(-5.17%)
Nov 24, 2006 11.46 11.47 11.25 11.39 127,436 -0.06(-0.55%)
Nov 22, 2006 11.40 11.47 11.28 11.46 345,946 +0.16(+1.39%)
Nov 21, 2006 11.33 11.34 11.13 11.30 778,151 +0.01(+0.07%)
Nov 20, 2006 11.34 11.43 11.15 11.29 1,029,468 +0.02(+0.21%)
Nov 17, 2006 11.21 11.28 11.06 11.27 1,006,193 +0.05(+0.42%)
Nov 16, 2006 11.40 11.42 11.09 11.22 683,372 -0.16(-1.38%)
Nov 15, 2006 11.43 11.52 11.27 11.38 520,360 -0.10(-0.89%)
Nov 14, 2006 11.06 11.51 10.98 11.48 668,563 +0.34(+3.03%)
Nov 13, 2006 10.84 11.17 10.81 11.14 889,349 +0.28(+2.60%)
Nov 10, 2006 10.98 11.08 10.36 10.86 2,904,881 -0.28(-2.47%)
Nov 09, 2006 11.10 11.19 10.92 11.14 2,264,844 +0.02(+0.14%)
Nov 08, 2006 10.95 11.22 10.81 11.12 844,515 +0.14(+1.29%)
Nov 07, 2006 10.86 11.21 10.85 10.98 1,143,732 +0.09(+0.87%)
Nov 06, 2006 10.88 11.08 10.83 10.88 1,608,002 +0.28(+2.67%)
Nov 03, 2006 10.59 10.70 10.45 10.60 675,242 +0.07(+0.67%)
Nov 02, 2006 10.63 10.69 10.44 10.53 852,751 -0.20(-1.90%)
Nov 01, 2006 11.02 11.23 10.70 10.73 807,169 -0.42(-3.80%)
Oct 31, 2006 11.32 11.41 11.00 11.16 824,568 -0.15(-1.32%)
Oct 30, 2006 11.09 11.36 10.99 11.31 729,003 +0.17(+1.55%)
Oct 27, 2006 11.60 11.62 11.10 11.14 818,569 -0.49(-4.19%)
Oct 26, 2006 11.51 11.69 11.21 11.62 751,113 +0.13(+1.16%)
Oct 25, 2006 11.16 11.54 11.09 11.49 779,278 +0.37(+3.32%)
Oct 24, 2006 11.28 11.31 11.07 11.12 672,057 -0.16(-1.46%)
Oct 23, 2006 11.12 11.50 11.10 11.28 762,156 +0.09(+0.84%)
Oct 20, 2006 11.53 11.53 11.18 11.19 728,994 -0.28(-2.47%)
Oct 19, 2006 11.51 11.56 11.32 11.47 1,218,324 -0.07(-0.61%)
Oct 18, 2006 11.92 11.92 11.40 11.54 1,307,135 -0.30(-2.52%)
Oct 17, 2006 11.86 11.95 11.69 11.84 1,059,503 -0.15(-1.25%)
Oct 16, 2006 11.61 12.04 11.57 11.99 1,549,867 +0.39(+3.32%)
Oct 13, 2006 11.47 11.72 11.37 11.61 1,048,869 +0.19(+1.65%)
Oct 12, 2006 11.10 11.42 11.06 11.42 1,288,955 +0.24(+2.18%)
Oct 11, 2006 10.78 11.45 10.74 11.17 1,876,177 +0.37(+3.42%)
Oct 10, 2006 10.99 10.99 10.70 10.81 1,045,705 -0.13(-1.22%)
Oct 09, 2006 10.68 10.97 10.57 10.94 791,507 +0.20(+1.83%)
Oct 06, 2006 10.63 10.88 10.62 10.74 1,004,057 +0.03(+0.29%)
Oct 05, 2006 10.48 10.77 10.42 10.71 801,225 +0.21(+2.02%)
Oct 04, 2006 10.02 10.55 9.933 10.50 1,146,193 +0.45(+4.46%)
Oct 03, 2006 10.01 10.11 9.799 10.05 735,732 -0.03(-0.31%)
Oct 02, 2006 10.22 10.37 10.04 10.08 643,750 -0.17(-1.69%)
Sep 29, 2006 10.43 10.50 10.25 10.26 564,905 -0.22(-2.10%)
Sep 28, 2006 10.69 10.69 10.36 10.48 529,361 -0.16(-1.48%)
Sep 27, 2006 10.59 10.89 10.47 10.63 607,224 -0.03(-0.29%)
Sep 26, 2006 10.66 10.68 10.39 10.66 634,245 +0.03(+0.30%)
Sep 25, 2006 10.33 10.70 10.33 10.63 952,929 +0.34(+3.28%)
Sep 22, 2006 10.29 10.40 10.17 10.29 587,603 -0.03(-0.30%)
Sep 21, 2006 10.80 10.80 10.29 10.33 669,251 -0.39(-3.60%)
Sep 20, 2006 10.55 10.78 10.49 10.71 559,127 +0.28(+2.64%)
Sep 19, 2006 10.64 10.65 10.12 10.44 777,422 -0.15(-1.41%)
Sep 18, 2006 10.50 10.77 10.45 10.59 735,308 +0.01(+0.07%)
Sep 15, 2006 10.66 10.77 10.51 10.58 883,327 +0.00(+0.00%)
Sep 14, 2006 10.54 10.59 10.37 10.58 373,677 +0.03(+0.30%)
Sep 13, 2006 10.47 10.62 10.31 10.55 621,032 +0.11(+1.05%)
Sep 12, 2006 10.00 10.48 9.878 10.44 849,232 +0.34(+3.35%)
Sep 11, 2006 10.08 10.18 9.862 10.10 590,120 -0.23(-2.21%)
Sep 08, 2006 10.26 10.37 10.18 10.33 256,498 +0.06(+0.61%)
Sep 07, 2006 10.25 10.45 9.917 10.26 703,326 -0.03(-0.31%)
Sep 06, 2006 10.73 10.73 10.29 10.29 819,003 -0.53(-4.93%)
Sep 05, 2006 10.90 10.92 10.59 10.83 1,114,246 -0.09(-0.79%)
Sep 01, 2006 10.91 11.10 10.76 10.92 553,970 -0.01(-0.07%)
Aug 31, 2006 11.16 11.16 10.88 10.92 940,190 -0.19(-1.70%)
Aug 30, 2006 10.89 11.19 10.77 11.11 864,401 +0.26(+2.39%)
Aug 29, 2006 10.87 10.87 10.58 10.85 908,125 +0.09(+0.88%)
Aug 28, 2006 10.91 10.92 10.70 10.76 674,250 -0.09(-0.80%)
Aug 25, 2006 10.73 10.88 10.64 10.84 489,757 +0.11(+1.03%)
Aug 24, 2006 10.78 10.85 10.59 10.73 383,646 -0.03(-0.29%)
Aug 23, 2006 10.72 10.95 10.61 10.77 335,601 +0.05(+0.44%)
Aug 22, 2006 10.59 10.96 10.59 10.72 542,519 +0.08(+0.74%)
Aug 21, 2006 10.99 10.99 10.52 10.64 640,986 -0.35(-3.22%)
Aug 18, 2006 11.12 11.12 10.67 10.99 586,088 -0.08(-0.71%)
Aug 17, 2006 10.96 11.14 10.96 11.07 984,662 +0.03(+0.29%)
Aug 16, 2006 10.73 11.08 10.67 11.04 943,182 +0.41(+3.84%)
Aug 15, 2006 10.26 10.66 10.13 10.63 611,662 +0.56(+5.54%)
Aug 14, 2006 9.839 10.29 9.823 10.07 479,032 +0.20(+1.99%)
Aug 11, 2006 10.23 10.29 9.758 9.878 536,651 -0.40(-3.90%)
Aug 10, 2006 9.941 10.33 9.831 10.28 699,545 +0.23(+2.27%)
Aug 09, 2006 10.18 10.45 9.964 10.05 643,388 -0.05(-0.47%)
Aug 08, 2006 9.949 10.40 9.909 10.10 1,030,440 +0.19(+1.90%)
Aug 07, 2006 10.47 10.47 9.799 9.909 1,046,605 -0.54(-5.19%)
Aug 04, 2006 10.72 10.75 10.24 10.45 1,420,060 -0.13(-1.19%)
Aug 03, 2006 9.674 10.73 9.548 10.58 3,535,389 +1.23(+13.20%)
Aug 02, 2006 9.014 9.400 8.959 9.344 1,280,578 +0.41(+4.57%)
Aug 01, 2006 8.770 9.045 8.699 8.935 843,604 +0.06(+0.71%)
Jul 31, 2006 8.762 8.904 8.676 8.872 723,082 +0.06(+0.62%)
Jul 28, 2006 8.636 8.872 8.534 8.817 568,435 +0.24(+2.75%)
Jul 27, 2006 8.684 8.833 8.487 8.581 670,678 -0.02(-0.18%)
Jul 26, 2006 8.534 8.715 8.361 8.597 654,454 -0.01(-0.09%)
Jul 25, 2006 8.621 8.746 8.495 8.605 642,052 -0.04(-0.45%)
Jul 24, 2006 8.369 8.731 8.369 8.644 548,274 +0.31(+3.68%)
Jul 21, 2006 8.723 8.825 8.298 8.338 836,844 -0.46(-5.18%)
Jul 20, 2006 9.304 9.336 8.778 8.794 583,819 -0.46(-5.01%)
Jul 19, 2006 8.731 9.282 8.731 9.257 781,174 +0.50(+5.75%)
Jul 18, 2006 8.723 8.801 8.377 8.754 569,102 +0.17(+1.92%)
Jul 17, 2006 8.841 9.006 8.566 8.589 685,441 -0.32(-3.62%)
Jul 14, 2006 8.801 9.155 8.691 8.911 655,355 +0.07(+0.80%)
Jul 13, 2006 9.108 9.210 8.809 8.841 651,571 -0.36(-3.93%)
Jul 12, 2006 9.124 9.359 8.786 9.202 1,713,182 +0.04(+0.43%)
Jul 11, 2006 9.053 9.163 8.707 9.163 944,006 +0.11(+1.22%)
Jul 10, 2006 9.131 9.251 8.959 9.053 749,254 -0.06(-0.69%)
Jul 07, 2006 9.202 9.202 8.951 9.116 1,036,922 -0.20(-2.11%)
Jul 06, 2006 9.116 9.430 9.111 9.312 852,412 +0.24(+2.60%)
Jul 05, 2006 9.281 9.336 8.919 9.076 801,091 -0.29(-3.10%)
Jul 03, 2006 9.273 9.406 9.241 9.367 172,033 +0.09(+1.02%)
Jun 30, 2006 9.336 9.391 9.131 9.273 2,037,553 +0.02(+0.25%)
Jun 29, 2006 8.794 9.257 8.754 9.249 1,164,362 +0.53(+6.13%)
Jun 28, 2006 8.684 8.723 8.526 8.715 705,815 +0.07(+0.82%)
Jun 27, 2006 8.794 8.927 8.605 8.644 796,408 -0.16(-1.79%)
Jun 26, 2006 8.770 8.856 8.699 8.801 691,618 +0.09(+0.99%)
Jun 23, 2006 8.809 8.872 8.644 8.715 512,665 -0.15(-1.68%)
Jun 22, 2006 8.951 9.061 8.739 8.864 683,891 -0.17(-1.91%)
Jun 21, 2006 9.053 9.163 8.880 9.037 1,659,027 -0.02(-0.17%)
Jun 20, 2006 9.210 9.296 8.951 9.053 1,111,467 +0.20(+2.31%)
Jun 19, 2006 9.076 9.131 8.770 8.849 490,570 -0.21(-2.34%)
Jun 16, 2006 9.202 9.202 9.014 9.061 1,794,840 -0.17(-1.87%)
Jun 15, 2006 8.959 9.296 8.880 9.234 679,174 +0.36(+4.07%)
Jun 14, 2006 8.801 9.006 8.723 8.872 613,835 +0.06(+0.62%)
Jun 13, 2006 8.959 9.202 8.754 8.817 906,082 -0.09(-1.06%)
Jun 12, 2006 9.179 9.265 8.888 8.911 677,052 -0.28(-3.08%)
Jun 09, 2006 9.430 9.516 9.186 9.194 584,123 -0.20(-2.17%)
Jun 08, 2006 9.308 9.454 9.037 9.399 925,154 +0.03(+0.34%)
Jun 07, 2006 9.516 9.627 9.351 9.367 846,359 -0.17(-1.73%)
Jun 06, 2006 9.674 9.721 9.320 9.532 992,243 +0.10(+1.08%)
Jun 05, 2006 9.603 9.792 9.422 9.430 727,127 -0.24(-2.52%)
Jun 02, 2006 9.792 9.957 9.540 9.674 718,883 -0.13(-1.28%)
Jun 01, 2006 9.501 9.870 9.446 9.799 1,000,770 +0.31(+3.31%)
May 31, 2006 9.351 9.627 9.351 9.485 1,158,357 +0.17(+1.77%)
May 30, 2006 9.524 9.595 9.312 9.320 1,119,070 -0.53(-5.42%)
May 26, 2006 9.823 10.05 9.721 9.854 440,747 +0.09(+0.88%)
May 25, 2006 9.697 9.768 9.493 9.768 653,675 +0.21(+2.22%)
May 24, 2006 9.430 9.713 9.147 9.556 1,236,450 +0.13(+1.33%)
May 23, 2006 9.721 9.902 9.414 9.430 893,991 -0.24(-2.52%)
May 22, 2006 9.768 9.894 9.501 9.674 1,351,533 -0.17(-1.68%)
May 19, 2006 9.878 10.03 9.493 9.839 2,731,998 +0.17(+1.79%)
May 18, 2006 9.996 10.18 9.650 9.666 559,219 -0.33(-3.30%)
May 17, 2006 10.15 10.25 9.870 9.996 765,543 -0.21(-2.08%)
May 16, 2006 10.24 10.40 10.07 10.21 943,107 +0.00(+0.00%)
May 15, 2006 10.49 10.54 10.06 10.21 1,467,197 -0.38(-3.56%)
May 12, 2006 10.77 10.81 10.39 10.59 1,551,408 -0.39(-3.51%)
May 11, 2006 11.51 11.53 10.92 10.97 1,099,586 -0.57(-4.97%)
May 10, 2006 11.60 11.69 11.52 11.54 1,061,471 -0.11(-0.94%)
May 09, 2006 11.67 11.69 11.60 11.65 1,703,797 -0.02(-0.13%)
May 08, 2006 11.54 11.74 11.36 11.67 1,991,449 +0.11(+0.95%)
May 05, 2006 11.30 11.67 11.29 11.56 1,999,306 +0.28(+2.51%)
May 04, 2006 11.27 11.40 11.16 11.28 1,594,407 +0.07(+0.63%)
May 03, 2006 11.41 11.69 11.04 11.21 3,524,257 +0.63(+5.94%)
May 02, 2006 10.35 10.60 10.24 10.58 1,023,626 +0.32(+3.14%)
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.