Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021				113.10	0	-3.18(-2.73%)
Nov 29, 2021	114.66	116.74	114.66	116.28	456,191	+3.67(+3.26%)
Nov 26, 2021	113.83	115.46	110.81	112.61	269,850	-3.00(-2.59%)
Nov 24, 2021	114.70	115.77	113.07	115.61	505,610	-0.47(-0.40%)
Nov 23, 2021	115.47	116.63	112.21	116.08	752,702	-0.50(-0.43%)
Nov 22, 2021	119.48	121.25	115.33	116.58	956,368	-2.95(-2.47%)
Nov 19, 2021	119.02	120.63	118.62	119.53	434,406	-0.02(-0.02%)
Nov 18, 2021	120.00	119.66	118.76	119.55	484,752	+0.04(+0.03%)
Nov 17, 2021	119.82	120.28	117.09	119.51	949,024	-0.65(-0.54%)
Nov 16, 2021	114.00	121.44	114.00	120.16	1,215,342	+5.75(+5.03%)
Nov 15, 2021	116.23	117.62	114.17	114.41	433,263	-0.47(-0.41%)
Nov 12, 2021	112.91	115.65	112.10	114.88	653,158	+1.08(+0.95%)
Nov 11, 2021	115.00	116.89	111.27	113.80	1,052,455	-4.44(-3.76%)
Nov 10, 2021	122.14			118.24	904,488	-4.89(-3.97%)
Nov 09, 2021	124.76	124.76	122.24	123.13	368,354	-1.02(-0.82%)
Nov 08, 2021	123.30	124.44	123.17	124.15	340,121	+1.25(+1.02%)
Nov 05, 2021	122.97	124.17	120.85	122.90	486,653	+0.58(+0.47%)
Nov 04, 2021	121.98	122.42	120.28	122.32	486,344	+1.72(+1.43%)
Nov 03, 2021	120.00	120.74	119.09	120.60	427,828	+0.61(+0.51%)
Nov 02, 2021	119.33	120.30	118.92	119.99	378,984	+0.55(+0.46%)
Nov 01, 2021	117.60	120.00	116.45	119.44	590,794	+2.99(+2.57%)
Oct 29, 2021	112.97	116.53	112.85	116.45	499,615	+2.80(+2.46%)
Oct 28, 2021	112.00	114.21	112.00	113.65	586,012	+3.52(+3.20%)
Oct 27, 2021	109.34	111.35	108.59	110.13	498,930	+0.78(+0.71%)
Oct 26, 2021	110.69		108.15	109.35	665,265	-0.48(-0.44%)
Oct 25, 2021	108.95	110.36	108.64	109.83	654,676	+1.22(+1.12%)
Oct 22, 2021	106.85	109.62	106.80	108.61	374,080	+1.39(+1.30%)
Oct 21, 2021	105.18	107.31	105.18	107.22	247,122	+0.82(+0.77%)
Oct 20, 2021	104.66	106.48	103.61	106.40	252,958	+1.22(+1.16%)
Oct 19, 2021	105.32	105.63	103.31	105.18	295,812	+0.71(+0.68%)
Oct 18, 2021	102.97	104.56	102.32	104.47	299,938	+1.02(+0.99%)
Oct 15, 2021	101.55	103.93	101.44	103.45	402,714	+2.31(+2.28%)
Oct 14, 2021	100.74	102.43	100.74	101.14	439,597	+2.47(+2.50%)
Oct 13, 2021	99.81	101.44	98.31	98.67	355,202	-0.73(-0.73%)
Oct 12, 2021	99.37	99.71	97.64	99.40	392,372	+0.60(+0.61%)
Oct 11, 2021	98.50	100.72	98.00	98.80	319,995	-0.68(-0.68%)
Oct 08, 2021	102.32	102.76	99.05	99.48	418,081	-3.19(-3.11%)
Oct 07, 2021	101.74	105.46	100.99	102.67	753,233	+2.01(+2.00%)
Oct 06, 2021	101.96	102.14	99.68	100.66	345,949	-1.03(-1.01%)
Oct 05, 2021	101.30	102.80	99.52	101.69	558,391	+0.80(+0.79%)
Oct 04, 2021	102.89	103.00	99.70	100.89	628,162	-2.47(-2.39%)
Oct 01, 2021	102.97	103.86	100.78	103.36	329,413	+1.01(+0.99%)
Sep 30, 2021	103.91	105.60	102.27	102.35	576,664	-1.09(-1.05%)
Sep 29, 2021	105.74	107.53	103.20	103.44	748,743	-1.81(-1.72%)
Sep 28, 2021	107.69	107.77	104.60	105.25	601,597	-3.92(-3.59%)
Sep 27, 2021	108.36	110.40	107.57	109.17	628,560	+0.43(+0.40%)
Sep 24, 2021	107.95	109.64	106.50	108.74	809,968	+0.58(+0.54%)
Sep 23, 2021	105.03	108.31	104.65	108.16	698,775	+3.38(+3.23%)
Sep 22, 2021	104.67	106.21	104.08	104.78	788,934	+0.64(+0.61%)
Sep 21, 2021	102.13	104.78	100.61	104.14	1,320,473	+1.69(+1.65%)
Sep 20, 2021	94.45	104.84	93.11	102.45	3,058,485	+8.31(+8.83%)
Sep 17, 2021	93.44	94.90	92.11	94.14	1,475,459	+1.32(+1.42%)
Sep 16, 2021	91.29	93.52	90.44	92.82	324,491	+0.29(+0.31%)
Sep 15, 2021	93.40	93.40	89.31	92.53	488,224	-0.39(-0.42%)
Sep 14, 2021	92.74	94.10	92.03	92.92	539,337	+0.62(+0.67%)
Sep 13, 2021	94.61	94.61	90.73	92.30	337,082	+0.39(+0.42%)
Sep 10, 2021	91.91	93.55	91.24	91.91	685,313	+1.16(+1.28%)
Sep 09, 2021	89.46	91.68	89.37	90.75	457,916	+1.29(+1.44%)
Sep 08, 2021	90.02	90.84	87.81	89.46	573,732	-0.95(-1.05%)
Sep 07, 2021	88.49	90.74	87.02	90.41	561,302	+4.76(+5.56%)
Sep 03, 2021	85.53	86.88	85.53	85.65	243,139	-0.07(-0.08%)
Sep 02, 2021	85.45	86.06	84.79	85.72	253,036	+0.38(+0.45%)
Sep 01, 2021	85.40	86.13	84.08	85.34	370,080	+0.38(+0.45%)
Aug 31, 2021	85.31	86.28	84.36	84.96	627,008	-0.19(-0.22%)
Aug 30, 2021	85.48	86.06	84.00	85.15	377,909	+0.45(+0.53%)
Aug 27, 2021	81.92	84.82	81.92	84.70	446,264	+3.27(+4.02%)
Aug 26, 2021	82.02	82.52	80.88	81.43	479,550	-0.80(-0.97%)
Aug 25, 2021	81.86	82.75	81.36	82.23	316,417	+0.56(+0.69%)
Aug 24, 2021	80.42	81.89	80.13	81.67	726,203	+1.93(+2.42%)
Aug 23, 2021	79.71	80.92	78.96	79.74	828,223	+1.35(+1.72%)
Aug 20, 2021	78.46	79.08	77.30	78.39	679,381	+0.05(+0.06%)
Aug 19, 2021	76.72	78.51	76.01	78.34	1,109,235	+0.85(+1.10%)
Aug 18, 2021	78.49	79.93	77.27	77.49	755,000	-1.10(-1.40%)
Aug 17, 2021	81.00	81.34	78.14	78.59	529,440	-3.61(-4.39%)
Aug 16, 2021	82.05	83.11	81.31	82.20	374,136	-0.46(-0.56%)
Aug 13, 2021	82.58	83.13	82.04	82.66	256,174	-0.20(-0.24%)
Aug 12, 2021	83.25	84.08	82.26	82.86	484,643	-1.09(-1.30%)
Aug 11, 2021	85.62	85.62	82.18	83.95	513,954	-1.23(-1.44%)
Aug 10, 2021	87.14	88.00	84.06	85.18	767,004	-1.98(-2.27%)
Aug 09, 2021	85.74	89.45	85.19	87.16	914,422	+1.93(+2.26%)
Aug 06, 2021	87.79	89.57	84.10	85.23	1,107,195	-5.25(-5.80%)
Aug 05, 2021	89.60	91.59	88.54	90.48	780,651	+1.71(+1.93%)
Aug 04, 2021	86.81	88.81	86.62	88.77	461,045	+1.60(+1.84%)
Aug 03, 2021	88.52	88.52	85.60	87.17	479,446	-0.70(-0.80%)
Aug 02, 2021	89.78	90.31	87.61	87.87	571,696	-1.14(-1.28%)
Jul 30, 2021	87.60	90.07	87.60	89.01	471,400	+0.12(+0.13%)
Jul 29, 2021	89.31	90.59	88.63	88.89	451,655	-0.68(-0.76%)
Jul 28, 2021	87.39	90.22	87.17	89.57	327,704	+2.79(+3.22%)
Jul 27, 2021	87.77	87.91	84.61	86.78	374,256	-1.66(-1.88%)
Jul 26, 2021	89.49	90.33	87.97	88.44	452,034	-1.52(-1.69%)
Jul 23, 2021	90.03	90.50	88.56	89.96	248,585	+0.83(+0.93%)
Jul 22, 2021	90.48	91.19	88.93	89.13	239,030	-1.86(-2.04%)
Jul 21, 2021	88.50	91.09	88.49	90.99	393,346	+2.81(+3.19%)
Jul 20, 2021	85.33	88.82	84.34	88.18	491,701	+3.16(+3.72%)
Jul 19, 2021	83.30	86.00	83.00	85.02	539,009	-0.65(-0.76%)
Jul 16, 2021	87.29	88.17	85.22	85.67	816,712	-1.12(-1.29%)
Jul 15, 2021	86.85	88.62	85.85	86.79	438,941	-0.82(-0.94%)
Jul 14, 2021	89.93	91.07	87.41	87.61	358,658	-1.05(-1.18%)
Jul 13, 2021	89.77	90.16	88.45	88.66	392,613	-1.94(-2.14%)
Jul 12, 2021	90.53	91.12	89.50	90.60	471,624	+0.75(+0.83%)
Jul 09, 2021	88.26	90.13	87.75	89.85	404,577	+2.09(+2.38%)
Jul 08, 2021	86.11	88.75	84.60	87.76	656,536	-0.67(-0.76%)
Jul 07, 2021	91.04	91.62	88.03	88.43	826,507	-1.90(-2.10%)
Jul 06, 2021	92.11	92.82	88.67	90.33	1,199,354	-1.38(-1.50%)
Jul 02, 2021	94.94	94.94	91.40	91.71	643,848	-2.20(-2.34%)
Jul 01, 2021	95.33	96.23	92.89	93.91	789,899	-1.37(-1.44%)
Jun 30, 2021	96.33	96.71	94.27	95.28	1,300,276	-1.20(-1.24%)
Jun 29, 2021	96.44	96.89	94.66	96.48	449,108	-0.60(-0.62%)
Jun 28, 2021	95.84	98.45	95.00	97.08	1,190,495	+2.81(+2.98%)
Jun 25, 2021	96.50	96.50	93.36	94.27	9,051,563	-1.73(-1.80%)
Jun 24, 2021	94.29	96.08	92.81	96.00	731,977	+3.22(+3.47%)
Jun 23, 2021	93.32	94.26	92.23	92.78	910,599	-0.93(-0.99%)
Jun 22, 2021	92.68	94.33	91.09	93.71	697,308	-0.05(-0.05%)
Jun 21, 2021	91.78	94.14	89.56	93.76	943,394	+2.08(+2.27%)
Jun 18, 2021	94.57	95.78	89.91	91.68	2,165,127	-5.50(-5.66%)
Jun 17, 2021	95.83	98.04	95.01	97.18	626,785	+0.62(+0.64%)
Jun 16, 2021	99.24	99.74	95.35	96.56	686,053	-2.61(-2.63%)
Jun 15, 2021	100.35	101.65	98.34	99.17	656,710	-1.78(-1.76%)
Jun 14, 2021	99.85	104.31	99.52	100.95	896,377	+1.33(+1.34%)
Jun 11, 2021	99.52	99.85	97.85	99.62	428,691	+1.03(+1.04%)
Jun 10, 2021	96.26	99.00	95.99	98.59	487,917	+2.34(+2.43%)
Jun 09, 2021	99.85	100.27	95.80	96.25	590,227	-3.10(-3.12%)
Jun 08, 2021	100.06	101.86	97.67	99.35	800,304	-0.02(-0.02%)
Jun 07, 2021	98.89	99.68	97.72	99.37	873,523	+0.24(+0.24%)
Jun 04, 2021	99.10	99.27	97.79	99.13	624,290	+1.36(+1.39%)
Jun 03, 2021	98.50	99.70	97.04	97.77	662,783	-2.71(-2.70%)
Jun 02, 2021	99.79	100.81	98.94	100.48	407,179	+0.42(+0.42%)
Jun 01, 2021	102.78	103.55	99.15	100.06	600,440	-2.03(-1.99%)
May 28, 2021	100.00	103.59	99.30	102.09	509,936	+2.28(+2.28%)
May 27, 2021	98.41	100.09	97.90	99.81	600,157	+1.80(+1.84%)
May 26, 2021	96.35	98.40	96.25	98.01	501,009	+1.93(+2.01%)
May 25, 2021	97.07	99.15	95.94	96.08	627,997	-1.59(-1.63%)
May 24, 2021	96.22	98.07	95.47	97.67	523,639	+2.66(+2.80%)
May 21, 2021	96.81	96.89	94.00	95.01	739,927	-1.18(-1.23%)
May 20, 2021	94.10	97.11	93.02	96.19	680,344	+2.48(+2.65%)
May 19, 2021	88.28	93.93	88.11	93.71	527,819	+2.27(+2.48%)
May 18, 2021	91.83	93.33	89.85	91.44	1,176,985	+0.65(+0.72%)
May 17, 2021	89.91	90.92	87.51	90.79	786,546	-1.32(-1.43%)
May 14, 2021	90.73	93.26	89.68	92.11	780,191	+2.53(+2.82%)
May 13, 2021	88.80	90.73	87.94	89.58	1,213,851	+2.99(+3.45%)
May 12, 2021	89.90	91.05	86.12	86.59	1,239,615	-5.38(-5.85%)
May 11, 2021	91.82	95.75	88.45	91.97	1,611,288	+2.53(+2.83%)
May 10, 2021	97.91	98.00	88.90	89.44	1,357,279	-9.73(-9.81%)
May 07, 2021	97.02	100.61	95.35	99.17	1,038,280	+4.53(+4.79%)
May 06, 2021	93.55	94.77	91.66	94.64	643,763	-0.06(-0.06%)
May 05, 2021	94.80	95.72	91.55	94.70	615,409	+2.19(+2.37%)
May 04, 2021	95.55	96.06	90.76	92.51	1,119,882	-5.45(-5.56%)
May 03, 2021	103.84	103.99	96.05	97.96	660,205	-3.37(-3.33%)
Apr 30, 2021	101.19	105.13	99.82	101.33	895,100	-1.77(-1.72%)
Apr 29, 2021	107.91	107.93	101.15	103.10	755,623	-4.37(-4.07%)
Apr 28, 2021	105.51	108.14	104.79	107.47	781,007	+1.97(+1.87%)
Apr 27, 2021	107.72	108.72	103.85	105.50	679,920	-1.22(-1.14%)
Apr 26, 2021	104.34	107.35	103.50	106.72	678,864	+3.98(+3.87%)
Apr 23, 2021	100.22	103.40	100.06	102.74	743,200	+3.64(+3.67%)
Apr 22, 2021	97.38	100.58	95.52	99.10	725,661	+1.71(+1.76%)
Apr 21, 2021	93.66	97.63	93.23	97.39	752,267	+3.73(+3.98%)
Apr 20, 2021	97.33	98.06	91.95	93.66	754,025	-4.31(-4.40%)
Apr 19, 2021	100.39	104.40	95.34	97.97	1,078,971	-4.36(-4.26%)
Apr 16, 2021	100.11	103.09	97.78	102.33	1,065,700	+2.53(+2.54%)
Apr 15, 2021	98.80	101.14	97.30	99.80	794,323	+3.50(+3.63%)
Apr 14, 2021	95.76	97.66	94.99	96.30	596,756	-0.44(-0.45%)
Apr 13, 2021	96.03	98.90	94.57	96.74	594,539	+1.34(+1.40%)
Apr 12, 2021	94.38	95.66	91.41	95.40	669,414	-0.30(-0.31%)
Apr 09, 2021	97.18	97.43	94.61	95.70	519,900	-2.66(-2.70%)
Apr 08, 2021	97.84	98.49	95.82	98.36	623,816	+1.68(+1.74%)
Apr 07, 2021	99.07	100.18	96.00	96.68	672,354	-2.84(-2.85%)
Apr 06, 2021	98.97	101.63	97.02	99.52	958,624	+1.16(+1.18%)
Apr 05, 2021	93.42	101.43	93.24	98.36	1,668,700	+7.72(+8.52%)
Apr 01, 2021	83.56	90.70	83.42	90.64	806,700	+8.99(+11.01%)
Mar 31, 2021	80.17	83.00	79.10	81.65	920,596	+2.17(+2.73%)
Mar 30, 2021	78.22	80.68	77.20	79.48	549,044	+1.26(+1.61%)
Mar 29, 2021	81.00	81.96	77.72	78.22	617,652	-3.74(-4.56%)
Mar 26, 2021	79.11	83.55	79.10	81.96	829,700	+4.85(+6.29%)
Mar 25, 2021	73.14	77.54	70.17	77.11	1,214,387	+2.37(+3.17%)
Mar 24, 2021	80.88	81.72	74.69	74.74	901,514	-3.71(-4.73%)
Mar 23, 2021	88.17	88.37	76.79	78.45	1,235,075	-9.98(-11.29%)
Mar 22, 2021	88.00	91.10	85.37	88.43	1,325,360	+2.59(+3.02%)
Mar 19, 2021	83.34	87.62	82.58	85.84	1,389,800	+2.20(+2.63%)
Mar 18, 2021	87.62	88.58	83.23	83.64	451,541	-5.66(-6.34%)
Mar 17, 2021	84.99	90.00	83.52	89.30	447,313	+2.20(+2.53%)
Mar 16, 2021	89.58	89.86	85.84	87.10	357,697	-1.34(-1.52%)
Mar 15, 2021	85.10	88.65	83.94	88.44	453,124	+4.35(+5.17%)
Mar 12, 2021	83.88	84.58	82.62	84.09	302,700	-1.74(-2.03%)
Mar 11, 2021	83.63	86.42	82.45	85.83	461,542	+5.71(+7.13%)
Mar 10, 2021	83.56	84.70	79.87	80.12	426,114	-1.40(-1.72%)
Mar 09, 2021	75.83	82.51	75.36	81.52	723,397	+7.04(+9.45%)
Mar 08, 2021	78.01	79.27	73.20	74.48	586,766	-3.32(-4.27%)
Mar 05, 2021	78.87	79.17	72.26	77.80	814,400	+1.30(+1.70%)
Mar 04, 2021	81.15	81.70	75.44	76.50	800,291	-5.44(-6.64%)
Mar 03, 2021	83.78	85.28	81.36	81.94	873,029	-1.35(-1.62%)
Mar 02, 2021	89.17	89.17	83.25	83.29	541,225	-6.08(-6.80%)
Mar 01, 2021	85.61	89.41	85.22	89.37	562,376	+6.21(+7.47%)
Feb 26, 2021	81.79	85.59	79.01	83.16	635,100	+3.29(+4.12%)
Feb 25, 2021	86.53	87.58	79.74	79.87	688,224	-7.45(-8.53%)
Feb 24, 2021	80.29	87.50	79.59	87.32	603,729	+6.14(+7.56%)
Feb 23, 2021	78.95	82.23	72.24	81.18	893,102	+0.03(+0.04%)
Feb 22, 2021	85.05	85.76	80.50	81.15	484,118	-5.24(-6.07%)
Feb 19, 2021	84.56	87.90	84.22	86.39	479,700	+3.40(+4.10%)
Feb 18, 2021	84.48	84.88	81.79	82.99	476,938	-2.83(-3.30%)
Feb 17, 2021	88.89	88.89	82.91	85.82	666,727	-2.90(-3.27%)
Feb 16, 2021	91.39	91.78	88.37	88.72	594,050	-2.21(-2.43%)
Feb 12, 2021	88.20	91.78	87.43	90.93	372,400	+2.66(+3.01%)
Feb 11, 2021	86.86	89.79	86.48	88.27	643,327	+2.98(+3.49%)
Feb 10, 2021	85.63	86.99	83.70	85.29	390,941	+2.29(+2.76%)
Feb 09, 2021	84.02	84.37	82.48	83.00	501,426	-1.00(-1.19%)
Feb 08, 2021	79.96	84.28	79.96	84.00	525,599	+4.41(+5.54%)
Feb 05, 2021	81.00	81.30	78.60	79.59	459,700	-0.51(-0.64%)
Feb 04, 2021	78.25	80.83	77.51	80.10	728,093	+2.52(+3.25%)
Feb 03, 2021	83.85	84.50	76.57	77.58	1,398,624	-6.98(-8.25%)
Feb 02, 2021	81.40	85.33	78.66	84.56	997,376	+4.72(+5.91%)
Feb 01, 2021	76.52	80.47	76.52	79.84	542,097	+4.08(+5.39%)
Jan 29, 2021	77.41	77.91	74.39	75.76	498,800	-2.27(-2.91%)
Jan 28, 2021	77.39	78.99	75.72	78.03	576,689	+2.77(+3.68%)
Jan 27, 2021	75.00	77.76	73.22	75.26	722,327	-1.74(-2.26%)
Jan 26, 2021	82.86	82.86	76.31	77.00	568,700	-4.45(-5.46%)
Jan 25, 2021	85.69	86.05	80.76	81.45	567,520	-2.97(-3.52%)
Jan 22, 2021	83.27	84.78	82.69	84.42	456,000	+0.28(+0.33%)
Jan 21, 2021	85.04	85.64	83.03	84.14	809,603	+0.06(+0.07%)
Jan 20, 2021	83.29	84.79	82.32	84.08	830,781	+2.18(+2.66%)
Jan 19, 2021	77.51	81.97	77.51	81.90	597,155	+4.17(+5.36%)
Jan 15, 2021	78.76	80.63	77.26	77.73	568,000	-1.96(-2.46%)
Jan 14, 2021	75.95	80.90	75.24	79.69	788,656	+5.41(+7.28%)
Jan 13, 2021	75.28	75.67	74.02	74.28	423,700	-0.37(-0.50%)
Jan 12, 2021	72.83	74.77	72.39	74.65	522,661	+2.25(+3.11%)
Jan 11, 2021	67.12	72.44	67.12	72.40	812,079	+4.17(+6.11%)
Jan 08, 2021	70.66	71.24	66.63	68.23	836,600	-1.61(-2.31%)
Jan 07, 2021	68.44	71.24	68.06	69.84	1,497,334	+2.38(+3.52%)
Jan 06, 2021	67.35	69.14	66.21	67.47	14,554,587	+0.02(+0.02%)
Jan 05, 2021	66.23	68.09	65.54	67.45	924,557	+1.13(+1.70%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

Brooks Automation (NQ: BRKS )

Historical Prices

Market Action

MARKET NEWS