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 (%)
Mar 31, 2014 10.71 11.00 10.71 10.93 285,377 +0.26(+2.44%)
Mar 28, 2014 10.67 10.92 10.57 10.67 249,527 +0.01(+0.09%)
Mar 27, 2014 10.82 10.94 10.63 10.66 234,298 -0.19(-1.75%)
Mar 26, 2014 11.36 11.43 10.85 10.85 351,550 -0.44(-3.90%)
Mar 25, 2014 11.42 11.63 11.21 11.29 280,588 -0.09(-0.79%)
Mar 24, 2014 11.50 11.64 11.33 11.38 429,049 -0.06(-0.52%)
Mar 21, 2014 11.44 11.61 11.30 11.44 700,156 +0.09(+0.79%)
Mar 20, 2014 11.30 11.38 11.22 11.35 348,214 +0.05(+0.44%)
Mar 19, 2014 11.31 11.34 11.18 11.30 246,511 -0.05(-0.44%)
Mar 18, 2014 10.90 11.35 10.90 11.35 636,605 +0.52(+4.80%)
Mar 17, 2014 10.83 10.96 10.73 10.83 251,443 +0.12(+1.12%)
Mar 14, 2014 10.72 10.90 10.70 10.71 178,333 -0.07(-0.65%)
Mar 13, 2014 11.06 11.13 10.74 10.78 358,097 -0.26(-2.36%)
Mar 12, 2014 10.93 11.08 10.90 11.04 345,067 +0.08(+0.73%)
Mar 11, 2014 10.96 10.99 10.78 10.96 550,921 +0.04(+0.37%)
Mar 10, 2014 10.74 11.00 10.59 10.92 819,466 +0.12(+1.11%)
Mar 07, 2014 10.82 10.85 10.73 10.80 234,110 +0.00(+0.00%)
Mar 06, 2014 10.56 10.85 10.55 10.80 298,881 +0.24(+2.27%)
Mar 05, 2014 10.49 10.57 10.46 10.56 334,759 -0.01(-0.09%)
Mar 04, 2014 10.34 10.61 10.21 10.57 636,076 +0.38(+3.73%)
Mar 03, 2014 10.24 10.33 10.03 10.19 171,496 -0.18(-1.74%)
Feb 28, 2014 10.47 10.55 10.31 10.37 298,150 -0.10(-0.96%)
Feb 27, 2014 10.38 10.54 10.26 10.47 243,050 +0.02(+0.19%)
Feb 26, 2014 10.35 10.54 10.29 10.45 436,961 +0.10(+0.97%)
Feb 25, 2014 10.26 10.35 10.16 10.35 446,695 +0.07(+0.68%)
Feb 24, 2014 10.31 10.39 10.23 10.28 805,292 -0.01(-0.10%)
Feb 21, 2014 10.51 10.53 10.28 10.29 332,326 -0.22(-2.09%)
Feb 20, 2014 10.46 10.59 10.30 10.51 473,571 +0.06(+0.57%)
Feb 19, 2014 10.51 10.59 10.40 10.45 297,245 -0.13(-1.23%)
Feb 18, 2014 10.61 10.65 10.41 10.58 415,885 -0.07(-0.66%)
Feb 14, 2014 10.51 10.65 10.65 10.65 535,800 +0.14(+1.33%)
Feb 13, 2014 10.03 10.51 9.965 10.51 701,358 +0.44(+4.37%)
Feb 12, 2014 9.830 10.08 9.810 10.07 651,372 +0.28(+2.86%)
Feb 11, 2014 9.810 9.962 9.660 9.790 306,139 -0.01(-0.10%)
Feb 10, 2014 9.740 9.810 9.430 9.800 708,050 +0.01(+0.10%)
Feb 07, 2014 9.960 10.18 9.790 9.790 578,581 -0.13(-1.31%)
Feb 06, 2014 9.940 10.02 9.784 9.920 341,190 +0.00(+0.00%)
Feb 05, 2014 9.940 10.04 9.780 9.920 321,038 -0.11(-1.10%)
Feb 04, 2014 9.980 10.11 9.950 10.03 371,888 +0.07(+0.70%)
Feb 03, 2014 10.09 10.28 9.920 9.960 402,134 -0.19(-1.87%)
Jan 31, 2014 10.02 10.34 9.900 10.15 354,332 -0.10(-0.96%)
Jan 30, 2014 10.12 10.30 10.02 10.25 331,228 +0.24(+2.38%)
Jan 29, 2014 10.05 10.11 9.930 10.01 343,273 -0.09(-0.89%)
Jan 28, 2014 10.23 10.41 10.08 10.10 298,362 -0.15(-1.46%)
Jan 27, 2014 10.35 10.40 10.14 10.25 366,452 -0.09(-0.87%)
Jan 24, 2014 10.54 10.64 10.25 10.34 275,533 -0.31(-2.91%)
Jan 23, 2014 10.56 10.65 10.50 10.65 220,185 +0.02(+0.19%)
Jan 22, 2014 10.56 10.69 10.56 10.63 185,607 +0.11(+1.05%)
Jan 21, 2014 10.57 10.63 10.45 10.52 274,794 +0.07(+0.67%)
Jan 17, 2014 10.51 10.45 10.45 10.45 195,200 -0.13(-1.23%)
Jan 16, 2014 10.64 10.72 10.43 10.58 270,172 -0.13(-1.21%)
Jan 15, 2014 10.54 10.80 10.54 10.71 439,123 +0.17(+1.61%)
Jan 14, 2014 10.15 10.57 10.00 10.54 428,202 +0.46(+4.56%)
Jan 13, 2014 10.28 10.32 10.00 10.08 163,943 -0.23(-2.23%)
Jan 10, 2014 10.25 10.34 10.19 10.31 196,761 +0.03(+0.29%)
Jan 09, 2014 10.32 10.48 10.18 10.28 316,345 +0.02(+0.19%)
Jan 08, 2014 10.60 10.63 10.24 10.26 765,569 -0.32(-3.02%)
Jan 07, 2014 10.51 10.60 10.48 10.58 223,212 +0.08(+0.76%)
Jan 06, 2014 10.54 10.54 10.40 10.50 330,908 -0.02(-0.19%)
Jan 03, 2014 10.42 10.53 10.36 10.52 287,064 +0.10(+0.96%)
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.