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 (%)
Jan 31, 2003 10.30 10.55 9.920 10.50 1,090,300 -0.02(-0.19%)
Jan 30, 2003 11.53 11.55 10.50 10.52 546,358 -1.01(-8.76%)
Jan 29, 2003 11.20 11.59 10.98 11.53 554,200 +0.32(+2.85%)
Jan 28, 2003 11.24 11.33 10.96 11.21 621,500 +0.05(+0.48%)
Jan 27, 2003 11.13 11.42 10.88 11.16 628,100 -0.19(-1.71%)
Jan 24, 2003 11.40 11.69 11.20 11.35 1,348,300 +0.00(+0.01%)
Jan 23, 2003 11.20 11.95 11.08 11.35 988,800 +0.31(+2.80%)
Jan 22, 2003 11.11 11.54 10.91 11.04 464,300 -0.06(-0.54%)
Jan 21, 2003 11.56 11.83 10.91 11.10 1,021,100 -0.39(-3.39%)
Jan 17, 2003 11.69 11.70 11.15 11.49 635,700 -0.39(-3.28%)
Jan 16, 2003 12.47 12.59 11.85 11.88 887,600 -0.57(-4.58%)
Jan 15, 2003 12.97 13.08 12.00 12.45 1,120,000 -0.49(-3.79%)
Jan 14, 2003 12.76 13.09 12.67 12.94 390,700 +0.13(+1.01%)
Jan 13, 2003 13.06 13.49 12.75 12.81 732,200 -0.16(-1.23%)
Jan 10, 2003 12.73 13.78 12.63 12.97 862,200 +0.01(+0.07%)
Jan 09, 2003 12.80 13.29 12.63 12.96 745,200 +0.34(+2.69%)
Jan 08, 2003 13.38 13.40 12.53 12.62 527,200 -0.78(-5.82%)
Jan 07, 2003 13.50 13.78 13.09 13.40 766,600 -0.03(-0.22%)
Jan 06, 2003 12.43 13.73 12.43 13.43 735,900 +1.04(+8.39%)
Jan 03, 2003 12.47 12.77 12.30 12.39 506,500 -0.06(-0.49%)
Jan 02, 2003 11.60 12.48 11.52 12.45 701,800 +0.99(+8.65%)
Dec 31, 2002 11.27 11.70 11.27 11.46 470,000 +0.22(+1.95%)
Dec 30, 2002 11.46 11.63 11.03 11.24 503,500 -0.11(-0.96%)
Dec 27, 2002 11.48 11.61 11.22 11.35 282,100 -0.12(-1.05%)
Dec 26, 2002 11.35 11.78 11.32 11.47 427,400 +0.22(+1.96%)
Dec 24, 2002 11.42 11.51 11.24 11.25 133,000 -0.16(-1.40%)
Dec 23, 2002 10.92 11.51 10.81 11.41 317,500 +0.50(+4.58%)
Dec 20, 2002 10.92 11.55 10.81 10.91 863,200 -0.12(-1.09%)
Dec 19, 2002 11.05 11.40 10.88 11.03 840,400 -0.08(-0.72%)
Dec 18, 2002 11.50 11.51 11.01 11.11 684,700 -0.60(-5.12%)
Dec 17, 2002 12.04 12.18 11.59 11.71 1,151,800 -0.27(-2.25%)
Dec 16, 2002 11.48 12.25 11.34 11.98 837,800 +0.51(+4.44%)
Dec 13, 2002 11.50 11.82 10.85 11.47 1,493,200 -0.47(-3.93%)
Dec 12, 2002 12.12 12.50 11.81 11.94 640,900 +0.03(+0.25%)
Dec 11, 2002 11.95 12.49 11.76 11.91 364,900 -0.32(-2.62%)
Dec 10, 2002 11.60 12.40 11.37 12.23 826,200 +0.77(+6.72%)
Dec 09, 2002 12.95 12.96 11.30 11.46 1,151,400 -1.60(-12.25%)
Dec 06, 2002 12.69 13.26 12.65 13.06 399,600 +0.04(+0.31%)
Dec 05, 2002 13.24 13.85 12.85 13.02 658,500 -0.10(-0.76%)
Dec 04, 2002 13.88 13.90 12.84 13.12 853,300 -0.83(-5.95%)
Dec 03, 2002 14.67 14.67 13.95 13.95 665,100 -1.05(-7.00%)
Dec 02, 2002 15.05 15.93 14.62 15.00 1,022,900 +0.56(+3.88%)
Nov 29, 2002 14.80 14.95 14.39 14.44 389,500 -0.31(-2.10%)
Nov 27, 2002 13.14 14.79 13.12 14.75 994,400 +1.78(+13.72%)
Nov 26, 2002 13.65 13.86 12.95 12.97 709,600 -0.73(-5.33%)
Nov 25, 2002 13.15 14.30 12.95 13.70 642,700 +0.68(+5.22%)
Nov 22, 2002 13.20 13.43 12.77 13.02 1,712,700 -0.67(-4.89%)
Nov 21, 2002 14.30 15.75 13.66 13.69 2,678,100 +0.00(+0.00%)
Nov 20, 2002 12.55 14.26 12.42 13.69 1,504,200 +1.20(+9.62%)
Nov 19, 2002 13.21 13.34 12.45 12.49 819,700 -0.79(-5.96%)
Nov 18, 2002 13.67 14.28 13.26 13.28 699,400 -0.18(-1.34%)
Nov 15, 2002 13.30 13.52 12.81 13.46 496,000 +0.20(+1.51%)
Nov 14, 2002 12.50 13.33 12.19 13.26 870,900 +0.83(+6.68%)
Nov 13, 2002 13.10 13.13 11.95 12.43 1,674,600 -0.88(-6.61%)
Nov 12, 2002 13.35 13.75 13.03 13.31 972,100 +0.09(+0.68%)
Nov 11, 2002 14.04 14.22 13.00 13.22 408,200 -1.24(-8.58%)
Nov 08, 2002 14.65 15.00 14.08 14.46 578,500 -0.22(-1.50%)
Nov 07, 2002 15.45 15.45 14.64 14.68 625,500 -1.12(-7.09%)
Nov 06, 2002 14.58 15.87 14.51 15.80 1,270,100 +1.31(+9.04%)
Nov 05, 2002 14.56 14.78 14.36 14.49 1,120,500 -0.11(-0.75%)
Nov 04, 2002 14.80 15.84 14.54 14.60 1,264,700 +0.16(+1.11%)
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.