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, 2018 25.12 25.49 24.81 24.88 814,794 -0.31(-1.23%)
Apr 27, 2018 26.16 26.27 25.07 25.19 437,489 -0.83(-3.19%)
Apr 26, 2018 25.81 26.20 25.70 26.02 262,953 +0.48(+1.88%)
Apr 25, 2018 25.58 25.85 25.09 25.54 417,146 -0.03(-0.12%)
Apr 24, 2018 25.86 26.10 25.14 25.57 517,906 -0.09(-0.35%)
Apr 23, 2018 26.00 26.28 25.54 25.66 369,784 -0.25(-0.96%)
Apr 20, 2018 25.90 26.40 25.82 25.91 409,639 -0.11(-0.42%)
Apr 19, 2018 27.51 27.60 25.90 26.02 582,203 -1.82(-6.54%)
Apr 18, 2018 28.00 28.00 27.39 27.84 439,565 -0.39(-1.38%)
Apr 17, 2018 28.00 28.57 27.98 28.23 566,155 +0.39(+1.40%)
Apr 16, 2018 27.78 27.96 27.53 27.84 448,144 +0.34(+1.24%)
Apr 13, 2018 27.42 27.67 26.91 27.50 519,395 +0.36(+1.33%)
Apr 12, 2018 26.90 27.36 26.79 27.14 517,698 +0.42(+1.57%)
Apr 11, 2018 26.54 27.31 26.54 26.72 521,337 -0.11(-0.41%)
Apr 10, 2018 26.26 27.07 26.07 26.83 421,021 +1.14(+4.44%)
Apr 09, 2018 26.00 26.73 25.67 25.69 486,100 -0.01(-0.04%)
Apr 06, 2018 25.90 26.35 25.61 25.70 579,788 -0.52(-1.98%)
Apr 05, 2018 26.76 26.76 25.86 26.22 396,383 -0.18(-0.68%)
Apr 04, 2018 25.62 26.53 24.51 26.40 511,564 +0.12(+0.46%)
Apr 03, 2018 26.20 26.39 25.75 26.28 370,256 +0.41(+1.58%)
Apr 02, 2018 26.96 27.18 25.47 25.87 458,200 -1.21(-4.47%)
Mar 29, 2018 27.08 27.08 27.08 0 +0.51(+1.92%)
Mar 28, 2018 27.49 27.65 26.34 26.57 536,881 -1.01(-3.66%)
Mar 27, 2018 29.23 29.23 27.35 27.58 561,086 -1.51(-5.19%)
Mar 26, 2018 28.42 29.13 27.50 29.09 702,650 +1.31(+4.72%)
Mar 23, 2018 29.23 29.64 27.78 27.78 733,698 -1.27(-4.37%)
Mar 22, 2018 29.75 30.11 28.97 29.05 524,670 -1.10(-3.65%)
Mar 21, 2018 29.33 30.43 29.33 30.15 535,923 +0.75(+2.55%)
Mar 20, 2018 29.15 29.53 28.78 29.40 492,158 +0.19(+0.65%)
Mar 19, 2018 29.34 29.34 28.39 29.21 437,334 -0.30(-1.02%)
Mar 16, 2018 29.69 29.78 29.40 29.51 1,015,679 -0.03(-0.10%)
Mar 15, 2018 29.49 29.71 29.18 29.54 507,007 +0.24(+0.82%)
Mar 14, 2018 29.39 29.61 28.86 29.30 587,237 +0.17(+0.58%)
Mar 13, 2018 29.57 29.93 29.03 29.13 417,497 -0.29(-0.99%)
Mar 12, 2018 29.21 29.63 29.00 29.42 893,392 +0.47(+1.62%)
Mar 09, 2018 28.57 29.05 28.51 28.95 669,122 +0.73(+2.59%)
Mar 08, 2018 28.28 28.54 27.79 28.22 751,912 +0.02(+0.07%)
Mar 07, 2018 27.74 28.25 27.71 28.20 909,293 +0.17(+0.61%)
Mar 06, 2018 27.48 28.20 27.47 28.03 986,967 +0.65(+2.37%)
Mar 05, 2018 27.14 27.79 26.80 27.38 735,402 +0.14(+0.51%)
Mar 02, 2018 26.20 27.35 25.40 27.24 453,007 +0.72(+2.71%)
Mar 01, 2018 26.74 27.02 26.09 26.52 760,073 -0.19(-0.71%)
Feb 28, 2018 27.25 27.43 26.71 26.71 462,714 -0.29(-1.07%)
Feb 27, 2018 27.45 27.78 27.00 27.00 462,317 -0.55(-2.00%)
Feb 26, 2018 27.35 27.61 26.98 27.55 384,266 +0.47(+1.74%)
Feb 23, 2018 26.46 27.13 26.41 27.08 508,951 +0.73(+2.77%)
Feb 22, 2018 26.64 26.64 25.76 26.35 471,373 -0.16(-0.60%)
Feb 21, 2018 26.61 26.96 26.40 26.51 751,324 -0.12(-0.45%)
Feb 20, 2018 26.02 27.06 26.02 26.63 771,279 +0.52(+1.99%)
Feb 16, 2018 26.11 26.11 26.11 0 -0.48(-1.81%)
Feb 15, 2018 26.05 26.66 25.67 26.59 909,609 +0.86(+3.34%)
Feb 14, 2018 24.27 25.86 24.27 25.73 802,553 +1.11(+4.51%)
Feb 13, 2018 24.75 24.62 1,261,942 +0.22(+0.90%)
Feb 12, 2018 24.09 24.53 23.35 24.40 1,299,767 +0.59(+2.48%)
Feb 09, 2018 23.72 24.14 22.87 23.81 1,127,191 +0.51(+2.19%)
Feb 08, 2018 24.49 24.49 23.38 23.30 1,587,856 -1.20(-4.90%)
Feb 07, 2018 24.96 25.39 24.46 24.50 1,245,102 -0.75(-2.97%)
Feb 06, 2018 24.26 25.81 24.00 25.25 1,896,500 -0.25(-1.00%)
Feb 05, 2018 26.39 26.90 25.19 25.50 1,327,908 -1.43(-5.31%)
Feb 02, 2018 29.36 29.41 23.85 26.93 4,967,291 -1.64(-5.72%)
Feb 01, 2018 27.62 28.61 27.62 28.57 1,604,933 +0.67(+2.40%)
Jan 31, 2018 28.73 29.08 27.79 27.90 800,614 -0.46(-1.62%)
Jan 30, 2018 28.40 28.50 27.59 28.36 747,960 -0.57(-1.97%)
Jan 29, 2018 29.18 29.18 28.74 28.93 691,899 -0.34(-1.16%)
Jan 26, 2018 29.20 29.27 28.80 29.27 605,356 +0.42(+1.46%)
Jan 25, 2018 29.50 29.70 28.69 28.85 1,284,763 -0.07(-0.24%)
Jan 24, 2018 29.41 29.48 28.44 28.92 1,239,821 -0.61(-2.07%)
Jan 23, 2018 29.25 29.55 28.99 29.53 1,079,057 +0.29(+0.99%)
Jan 22, 2018 28.90 29.26 28.38 29.24 1,148,496 +0.42(+1.46%)
Jan 19, 2018 27.60 28.82 27.60 28.82 1,130,674 +1.31(+4.76%)
Jan 18, 2018 27.01 27.53 26.95 27.51 610,795 +0.41(+1.51%)
Jan 17, 2018 26.60 27.13 26.43 27.10 666,131 +0.97(+3.71%)
Jan 16, 2018 26.27 26.64 25.87 26.13 937,007 +0.11(+0.42%)
Jan 12, 2018 26.02 26.02 26.02 0 +0.36(+1.40%)
Jan 11, 2018 25.22 25.83 24.97 25.66 603,770 +0.43(+1.70%)
Jan 10, 2018 25.23 691,111 -0.40(-1.56%)
Jan 09, 2018 26.10 26.33 25.32 25.63 973,274 -0.45(-1.73%)
Jan 08, 2018 26.01 26.38 25.63 26.08 765,997 -0.04(-0.15%)
Jan 05, 2018 25.55 26.29 25.41 26.12 954,277 +0.74(+2.92%)
Jan 04, 2018 25.00 25.47 24.73 25.38 733,856 +0.57(+2.30%)
Jan 03, 2018 24.77 24.99 24.51 24.81 546,132 +0.19(+0.77%)
Jan 02, 2018 24.02 24.73 23.91 24.62 870,246 +0.77(+3.23%)
Dec 29, 2017 23.85 23.85 23.85 0 -0.30(-1.24%)
Dec 28, 2017 24.17 24.23 23.88 24.15 627,506 +0.16(+0.67%)
Dec 27, 2017 23.80 24.29 23.69 23.99 362,821 +0.21(+0.88%)
Dec 26, 2017 24.23 24.28 23.43 23.78 601,552 -0.62(-2.54%)
Dec 22, 2017 24.54 24.54 24.04 24.40 793,555 -0.05(-0.20%)
Dec 21, 2017 25.00 25.02 24.43 24.45 734,638 -0.23(-0.93%)
Dec 20, 2017 25.11 25.20 24.65 24.68 625,512 -0.14(-0.56%)
Dec 19, 2017 25.04 25.56 24.79 24.82 927,071 -0.24(-0.96%)
Dec 18, 2017 25.11 25.27 24.85 25.06 864,972 +0.07(+0.28%)
Dec 15, 2017 24.25 25.05 24.00 24.99 2,363,722 +0.81(+3.35%)
Dec 14, 2017 23.80 24.68 23.80 24.18 1,006,774 +0.39(+1.64%)
Dec 13, 2017 23.78 24.39 23.57 23.79 1,152,670 +0.13(+0.55%)
Dec 12, 2017 24.10 24.56 23.59 23.66 1,066,085 -0.42(-1.74%)
Dec 11, 2017 24.42 24.86 23.50 24.08 1,214,982 -0.32(-1.31%)
Dec 08, 2017 24.13 24.61 24.10 24.40 1,656,981 +0.51(+2.13%)
Dec 07, 2017 23.32 23.92 23.30 23.89 1,038,347 +0.74(+3.20%)
Dec 06, 2017 22.82 23.24 22.48 23.15 1,336,921 +0.14(+0.61%)
Dec 05, 2017 22.48 23.88 22.29 23.01 1,226,197 +0.47(+2.09%)
Dec 04, 2017 24.46 22.29 22.54 1,510,555 -1.27(-5.33%)
Dec 01, 2017 24.70 24.70 21.93 23.81 3,160,095 -1.08(-4.34%)
Nov 30, 2017 24.92 25.31 24.56 24.89 941,263 +0.27(+1.10%)
Nov 29, 2017 27.56 27.84 24.46 24.62 1,741,449 -2.93(-10.64%)
Nov 28, 2017 27.68 27.92 27.10 27.55 698,653 +0.05(+0.18%)
Nov 27, 2017 28.01 28.02 27.42 27.50 1,081,760 -0.94(-3.31%)
Nov 24, 2017 28.23 28.66 28.18 28.44 307,434 +0.42(+1.50%)
Nov 22, 2017 28.79 28.98 27.81 28.02 648,824 -0.89(-3.08%)
Nov 21, 2017 27.64 28.96 27.64 28.91 1,103,173 +1.45(+5.28%)
Nov 20, 2017 27.50 27.91 27.28 27.46 668,952 +0.00(+0.00%)
Nov 17, 2017 27.42 27.84 27.27 27.46 1,048,617 +0.13(+0.48%)
Nov 16, 2017 25.90 27.61 25.85 27.33 1,569,112 +1.50(+5.81%)
Nov 15, 2017 26.51 26.96 25.73 25.83 938,553 -1.18(-4.37%)
Nov 14, 2017 26.68 27.33 26.31 27.01 1,130,043 +0.21(+0.78%)
Nov 13, 2017 25.96 26.97 25.08 26.80 2,666,473 +0.51(+1.94%)
Nov 10, 2017 28.87 28.98 26.05 26.29 2,337,348 -2.50(-8.67%)
Nov 09, 2017 33.50 33.50 26.05 28.79 3,670,442 -5.47(-15.98%)
Nov 08, 2017 34.18 34.60 33.64 34.26 799,427 +0.36(+1.06%)
Nov 07, 2017 33.82 34.23 33.60 33.90 628,538 -0.07(-0.21%)
Nov 06, 2017 34.29 34.58 33.43 33.97 620,933 -0.12(-0.35%)
Nov 03, 2017 33.86 34.38 33.65 34.09 808,112 +0.44(+1.31%)
Nov 02, 2017 32.94 33.79 32.13 33.65 776,605 +0.62(+1.88%)
Nov 01, 2017 34.77 34.77 32.56 33.03 843,981 -1.36(-3.95%)
Oct 31, 2017 33.70 34.54 33.52 34.39 806,619 +0.97(+2.90%)
Oct 30, 2017 33.29 33.46 32.86 33.42 927,660 +0.07(+0.21%)
Oct 27, 2017 33.17 33.36 31.86 33.35 631,495 +0.57(+1.74%)
Oct 26, 2017 32.52 32.79 32.08 32.78 482,301 +0.29(+0.89%)
Oct 25, 2017 32.39 32.63 31.58 32.49 536,618 -0.06(-0.18%)
Oct 24, 2017 32.50 32.83 32.30 32.55 380,758 +0.21(+0.65%)
Oct 23, 2017 32.32 32.51 32.00 32.34 367,167 +0.26(+0.81%)
Oct 20, 2017 32.32 32.48 31.97 32.08 480,980 +0.11(+0.34%)
Oct 19, 2017 31.77 32.15 30.80 31.97 495,990 -0.12(-0.37%)
Oct 18, 2017 32.63 32.69 31.36 32.09 591,286 -0.30(-0.93%)
Oct 17, 2017 32.02 32.59 31.58 32.39 762,377 +0.48(+1.50%)
Oct 16, 2017 31.80 31.89 31.30 31.91 418,803 +0.23(+0.73%)
Oct 13, 2017 31.44 31.75 31.11 31.68 524,917 +0.43(+1.38%)
Oct 12, 2017 30.36 31.66 30.36 31.25 838,704 +0.88(+2.90%)
Oct 11, 2017 30.27 30.72 30.12 30.37 431,377 +0.19(+0.63%)
Oct 10, 2017 30.63 30.63 29.63 30.18 339,111 -0.20(-0.66%)
Oct 09, 2017 30.04 30.64 30.03 30.38 527,817 +0.34(+1.13%)
Oct 06, 2017 29.88 30.10 29.22 30.04 990,935 +0.01(+0.03%)
Oct 05, 2017 31.05 31.05 29.90 30.03 583,976 -0.93(-3.00%)
Oct 04, 2017 30.44 31.17 30.44 30.96 700,115 +0.37(+1.21%)
Oct 03, 2017 31.13 31.26 29.71 30.59 852,051 -0.63(-2.02%)
Oct 02, 2017 30.55 31.75 30.48 31.22 892,007 +0.86(+2.83%)
Sep 29, 2017 30.25 30.42 29.61 30.36 641,797 +0.29(+0.96%)
Sep 28, 2017 29.30 30.17 29.00 30.07 543,304 +0.85(+2.91%)
Sep 27, 2017 28.25 29.51 28.25 29.22 1,100,027 +1.30(+4.66%)
Sep 26, 2017 28.85 28.99 27.91 27.92 530,777 -0.71(-2.48%)
Sep 25, 2017 29.03 29.05 28.31 28.63 781,746 -0.53(-1.82%)
Sep 22, 2017 28.14 29.20 28.12 29.16 478,673 +0.85(+3.00%)
Sep 21, 2017 28.30 28.57 27.85 28.31 656,853 -0.03(-0.11%)
Sep 20, 2017 28.99 28.99 28.18 28.34 580,472 -0.56(-1.94%)
Sep 19, 2017 28.74 29.32 28.55 28.90 884,584 +0.20(+0.70%)
Sep 18, 2017 27.63 29.08 27.32 28.70 1,101,939 +0.17(+0.60%)
Sep 15, 2017 28.60 29.24 28.47 28.53 1,327,893 -0.06(-0.21%)
Sep 14, 2017 27.62 28.98 27.55 28.59 1,031,927 +0.87(+3.14%)
Sep 13, 2017 26.97 28.09 26.73 27.72 752,514 +0.90(+3.36%)
Sep 12, 2017 26.98 26.98 26.28 26.82 413,293 -0.02(-0.07%)
Sep 11, 2017 26.26 26.99 26.23 26.84 448,693 +0.90(+3.47%)
Sep 08, 2017 27.16 27.23 25.86 25.94 684,289 -1.29(-4.74%)
Sep 07, 2017 25.86 27.34 25.67 27.23 801,430 +1.44(+5.58%)
Sep 06, 2017 26.07 26.07 25.54 25.79 573,932 -0.13(-0.50%)
Sep 05, 2017 26.20 26.26 25.34 25.92 712,817 -0.42(-1.59%)
Sep 01, 2017 26.14 26.40 26.05 26.34 352,476 +0.27(+1.04%)
Aug 31, 2017 26.15 26.29 25.84 26.07 408,386 +0.06(+0.23%)
Aug 30, 2017 25.59 26.11 25.55 26.01 398,847 +0.55(+2.16%)
Aug 29, 2017 24.78 25.55 24.74 25.46 456,734 +0.26(+1.03%)
Aug 28, 2017 24.85 25.26 24.70 25.20 438,749 +0.44(+1.78%)
Aug 25, 2017 25.25 25.25 24.53 24.76 295,533 -0.31(-1.24%)
Aug 24, 2017 25.37 25.45 24.86 25.07 261,859 -0.19(-0.75%)
Aug 23, 2017 25.18 25.42 24.92 25.26 378,655 -0.28(-1.10%)
Aug 22, 2017 24.83 25.55 24.69 25.54 331,913 +1.00(+4.07%)
Aug 21, 2017 24.92 24.92 24.19 24.54 452,867 -0.41(-1.64%)
Aug 18, 2017 24.37 24.99 24.36 24.95 705,795 +0.53(+2.17%)
Aug 17, 2017 25.05 25.25 24.38 24.42 605,520 -0.83(-3.29%)
Aug 16, 2017 25.22 25.52 24.84 25.25 368,213 +0.10(+0.40%)
Aug 15, 2017 25.33 25.60 25.05 25.15 512,246 -0.10(-0.40%)
Aug 14, 2017 25.14 25.41 24.80 25.25 508,458 +0.49(+1.98%)
Aug 11, 2017 24.14 24.80 24.07 24.76 443,768 +0.78(+3.25%)
Aug 10, 2017 24.60 24.75 23.90 23.98 541,687 -0.83(-3.35%)
Aug 09, 2017 24.08 24.90 23.86 24.81 574,041 +0.31(+1.27%)
Aug 08, 2017 24.93 24.99 24.24 24.50 747,663 -0.44(-1.76%)
Aug 07, 2017 23.42 25.10 22.86 24.94 1,209,105 +2.34(+10.35%)
Aug 04, 2017 22.72 23.04 22.40 22.60 942,359 -0.12(-0.53%)
Aug 03, 2017 23.66 24.39 22.63 22.72 1,132,396 -0.90(-3.81%)
Aug 02, 2017 24.96 24.96 23.25 23.62 452,183 -1.10(-4.45%)
Aug 01, 2017 24.66 24.81 24.36 24.72 486,822 +0.16(+0.65%)
Jul 31, 2017 24.78 24.93 24.34 24.56 347,925 -0.24(-0.97%)
Jul 28, 2017 25.31 25.51 24.73 24.80 423,132 -0.68(-2.67%)
Jul 27, 2017 26.21 26.23 24.90 25.48 649,421 -0.53(-2.04%)
Jul 26, 2017 26.00 26.38 25.76 26.01 334,471 +0.19(+0.74%)
Jul 25, 2017 25.90 26.00 25.41 25.82 387,009 -0.06(-0.23%)
Jul 24, 2017 25.68 25.99 25.59 25.88 324,507 +0.20(+0.78%)
Jul 21, 2017 25.84 26.05 25.54 25.68 444,005 -0.14(-0.54%)
Jul 20, 2017 25.80 25.90 25.20 25.82 446,703 +0.08(+0.31%)
Jul 19, 2017 25.23 25.89 25.21 25.74 533,423 +0.69(+2.75%)
Jul 18, 2017 24.71 25.15 24.60 25.05 445,943 +0.16(+0.64%)
Jul 17, 2017 24.79 24.97 24.42 24.89 467,015 +0.01(+0.04%)
Jul 14, 2017 24.80 25.04 24.48 24.88 437,949 +0.10(+0.40%)
Jul 13, 2017 24.80 25.00 24.30 24.78 700,494 -0.03(-0.12%)
Jul 12, 2017 24.73 25.00 24.45 24.81 798,504 +0.37(+1.51%)
Jul 11, 2017 23.79 24.53 23.73 24.44 1,050,404 +0.76(+3.21%)
Jul 10, 2017 23.23 23.82 22.96 23.68 840,025 +0.48(+2.07%)
Jul 07, 2017 22.50 23.28 22.50 23.20 734,827 +0.85(+3.80%)
Jul 06, 2017 22.25 22.61 22.14 22.35 639,227 -0.02(-0.09%)
Jul 05, 2017 21.93 22.45 21.80 22.37 860,299 +0.59(+2.71%)
Jul 03, 2017 21.85 22.26 21.69 21.78 637,166 +0.09(+0.41%)
Jun 30, 2017 22.30 22.72 21.61 21.69 1,514,981 -0.50(-2.25%)
Jun 29, 2017 23.69 23.94 21.84 22.19 1,540,315 -1.71(-7.15%)
Jun 28, 2017 23.45 24.14 23.30 23.90 1,332,362 +0.54(+2.31%)
Jun 27, 2017 24.75 24.79 23.34 23.36 1,202,206 -1.46(-5.88%)
Jun 26, 2017 25.44 25.64 24.76 24.82 424,166 -0.39(-1.55%)
Jun 23, 2017 25.36 25.21 3,149,384 +0.32(+1.29%)
Jun 22, 2017 25.23 25.36 24.62 24.89 404,460 -0.43(-1.70%)
Jun 21, 2017 25.04 25.77 25.04 25.32 447,729 +0.32(+1.28%)
Jun 20, 2017 25.54 25.80 24.90 25.00 540,868 -0.48(-1.88%)
Jun 19, 2017 25.18 25.84 25.11 25.48 701,909 +0.67(+2.70%)
Jun 16, 2017 24.76 25.53 24.52 24.81 1,170,079 -0.15(-0.60%)
Jun 15, 2017 25.00 25.39 24.34 24.96 982,397 -0.67(-2.61%)
Jun 14, 2017 26.86 27.12 25.16 25.63 704,557 -1.22(-4.54%)
Jun 13, 2017 26.79 27.65 26.47 26.85 593,308 +0.34(+1.28%)
Jun 12, 2017 26.43 26.80 25.27 26.51 1,233,540 -0.54(-2.00%)
Jun 09, 2017 29.77 30.23 26.62 27.05 1,395,535 -2.55(-8.61%)
Jun 08, 2017 28.90 29.64 28.70 29.60 541,134 +0.78(+2.71%)
Jun 07, 2017 28.58 29.00 28.48 28.82 484,188 +0.28(+0.98%)
Jun 06, 2017 28.39 29.19 28.20 28.54 403,756 +0.07(+0.25%)
Jun 05, 2017 28.21 28.85 28.04 28.47 423,983 +0.33(+1.17%)
Jun 02, 2017 27.99 28.48 27.68 28.14 447,064 +0.15(+0.54%)
Jun 01, 2017 27.71 28.00 27.29 27.99 353,490 +0.44(+1.60%)
May 31, 2017 27.57 27.82 27.03 27.55 597,411 -0.05(-0.18%)
May 30, 2017 27.75 27.89 27.26 27.60 401,410 -0.12(-0.43%)
May 26, 2017 27.34 27.75 27.10 27.72 452,173 +0.37(+1.35%)
May 25, 2017 27.42 27.54 27.15 27.35 427,552 +0.06(+0.22%)
May 24, 2017 27.79 27.95 27.14 27.29 392,348 -0.29(-1.05%)
May 23, 2017 27.68 27.83 27.01 27.58 336,763 +0.05(+0.18%)
May 22, 2017 27.24 27.59 26.77 27.53 445,993 +0.49(+1.81%)
May 19, 2017 27.60 27.99 26.94 27.04 925,323 -0.30(-1.10%)
May 18, 2017 26.66 27.45 25.41 27.34 1,147,509 +0.63(+2.36%)
May 17, 2017 28.40 28.54 26.66 26.71 973,170 -2.11(-7.32%)
May 16, 2017 28.57 29.01 28.32 28.82 561,174 +0.48(+1.69%)
May 15, 2017 27.94 28.67 27.91 28.34 509,217 +0.65(+2.35%)
May 12, 2017 27.60 28.00 27.29 27.69 428,334 +0.04(+0.14%)
May 11, 2017 27.65 27.89 27.33 27.65 550,077 -0.06(-0.22%)
May 10, 2017 26.79 27.94 26.57 27.71 1,192,946 +1.04(+3.90%)
May 09, 2017 25.84 27.09 25.61 26.67 860,097 +0.75(+2.89%)
May 08, 2017 26.13 26.45 25.87 25.92 543,358 -0.38(-1.44%)
May 05, 2017 26.47 26.60 25.87 26.30 491,007 -0.06(-0.23%)
May 04, 2017 26.33 26.45 26.05 26.36 454,722 +0.08(+0.30%)
May 03, 2017 25.84 26.38 25.39 26.28 1,112,364 +0.20(+0.77%)
May 02, 2017 27.15 27.20 25.93 26.08 1,194,135 -0.99(-3.66%)
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.