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 (%)
Oct 31, 2011 10.50 10.63 10.26 10.45 438,919 -0.20(-1.88%)
Oct 28, 2011 10.68 10.78 10.43 10.65 807,516 -0.11(-1.02%)
Oct 27, 2011 10.02 10.84 9.820 10.76 556,918 +1.11(+11.50%)
Oct 26, 2011 9.550 9.840 9.300 9.650 293,021 +0.27(+2.88%)
Oct 25, 2011 9.650 9.770 9.350 9.380 314,241 -0.40(-4.09%)
Oct 24, 2011 9.230 9.800 9.200 9.780 295,657 +0.59(+6.42%)
Oct 21, 2011 9.240 9.300 8.980 9.190 237,671 +0.16(+1.77%)
Oct 20, 2011 9.200 9.220 8.610 9.030 261,337 -0.21(-2.27%)
Oct 19, 2011 9.470 9.500 9.180 9.240 271,976 -0.25(-2.63%)
Oct 18, 2011 8.950 9.510 8.860 9.490 346,349 +0.59(+6.63%)
Oct 17, 2011 9.390 9.390 8.860 8.900 279,078 -0.62(-6.51%)
Oct 14, 2011 9.470 9.560 9.200 9.520 244,088 +0.16(+1.71%)
Oct 13, 2011 9.020 9.450 8.981 9.360 313,903 +0.24(+2.63%)
Oct 12, 2011 8.750 9.200 8.750 9.120 313,142 +0.51(+5.92%)
Oct 11, 2011 8.490 8.640 8.440 8.610 244,911 +0.01(+0.12%)
Oct 10, 2011 8.170 8.630 8.170 8.600 534,001 +0.63(+7.90%)
Oct 07, 2011 8.300 8.400 7.810 7.970 553,808 -0.29(-3.51%)
Oct 06, 2011 8.375 8.430 8.200 8.260 609,490 -0.03(-0.36%)
Oct 05, 2011 8.360 8.550 8.195 8.290 546,654 -0.09(-1.07%)
Oct 04, 2011 7.470 8.400 7.400 8.380 549,860 +0.86(+11.44%)
Oct 03, 2011 8.030 8.260 7.520 7.520 471,992 -0.63(-7.73%)
Sep 30, 2011 8.190 8.450 8.070 8.150 480,040 -0.22(-2.63%)
Sep 29, 2011 8.340 8.590 8.040 8.370 392,476 +0.23(+2.83%)
Sep 28, 2011 8.180 8.338 7.950 8.140 578,958 -0.01(-0.12%)
Sep 27, 2011 8.040 8.500 8.020 8.150 388,191 +0.34(+4.35%)
Sep 26, 2011 8.350 8.350 7.740 7.810 700,039 -0.48(-5.79%)
Sep 23, 2011 7.990 8.310 7.910 8.290 435,325 +0.31(+3.88%)
Sep 22, 2011 7.840 8.280 7.810 7.980 473,347 -0.18(-2.21%)
Sep 21, 2011 8.580 8.760 8.140 8.160 293,533 -0.40(-4.67%)
Sep 20, 2011 8.910 9.090 8.550 8.560 214,384 -0.34(-3.82%)
Sep 19, 2011 9.080 9.080 8.730 8.900 198,632 -0.39(-4.20%)
Sep 16, 2011 9.310 9.340 9.080 9.290 387,385 +0.06(+0.65%)
Sep 15, 2011 9.230 9.280 8.870 9.230 303,122 +0.14(+1.54%)
Sep 14, 2011 8.890 9.280 8.650 9.090 359,004 +0.33(+3.77%)
Sep 13, 2011 8.560 8.830 8.480 8.760 338,890 +0.28(+3.30%)
Sep 12, 2011 8.090 8.490 8.020 8.480 309,300 +0.25(+3.04%)
Sep 09, 2011 8.480 8.680 8.130 8.230 390,978 -0.35(-4.08%)
Sep 08, 2011 8.800 9.000 8.500 8.580 363,139 -0.34(-3.81%)
Sep 07, 2011 8.620 8.950 8.620 8.920 348,210 +0.40(+4.69%)
Sep 06, 2011 8.240 8.560 8.050 8.520 424,064 -0.01(-0.12%)
Sep 02, 2011 8.700 8.900 8.460 8.530 413,062 -0.40(-4.48%)
Sep 01, 2011 9.510 9.630 8.860 8.930 406,500 -0.54(-5.70%)
Aug 31, 2011 9.490 9.700 9.270 9.470 573,783 +0.02(+0.21%)
Aug 30, 2011 9.580 9.580 9.240 9.450 421,956 -0.19(-1.97%)
Aug 29, 2011 9.100 9.685 8.990 9.640 412,269 +0.67(+7.47%)
Aug 26, 2011 8.650 9.010 8.520 8.970 235,427 +0.23(+2.63%)
Aug 25, 2011 9.130 9.130 8.650 8.740 318,386 -0.44(-4.79%)
Aug 24, 2011 9.070 9.270 8.861 9.180 203,261 +0.10(+1.10%)
Aug 23, 2011 8.610 9.090 8.330 9.080 402,135 +0.53(+6.20%)
Aug 22, 2011 8.800 9.009 8.470 8.550 333,811 +0.02(+0.23%)
Aug 19, 2011 8.400 8.800 8.190 8.530 491,538 -0.04(-0.47%)
Aug 18, 2011 8.920 8.920 8.500 8.570 457,221 -0.69(-7.45%)
Aug 17, 2011 9.340 9.560 9.140 9.260 339,258 -0.02(-0.22%)
Aug 16, 2011 9.470 9.570 9.120 9.280 361,127 -0.36(-3.73%)
Aug 15, 2011 9.450 9.710 9.250 9.640 447,617 +0.29(+3.10%)
Aug 12, 2011 9.520 9.550 9.220 9.350 284,708 -0.09(-0.95%)
Aug 11, 2011 8.820 9.620 8.820 9.440 800,623 +0.74(+8.51%)
Aug 10, 2011 8.300 9.170 8.180 8.700 807,484 +0.14(+1.64%)
Aug 09, 2011 8.790 8.990 7.850 8.560 1,337,183 -0.08(-0.93%)
Aug 08, 2011 8.800 9.420 8.640 8.640 1,012,807 -0.55(-5.98%)
Aug 05, 2011 9.330 9.900 8.640 9.190 1,416,567 +0.55(+6.37%)
Aug 04, 2011 9.010 9.110 8.630 8.640 491,776 -0.56(-6.09%)
Aug 03, 2011 9.210 9.380 8.890 9.200 426,324 +0.01(+0.11%)
Aug 02, 2011 9.350 9.570 9.170 9.190 430,711 -0.26(-2.75%)
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.