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 29, 2011 12.39 12.40 12.04 12.23 269,019 -0.08(-0.65%)
Apr 28, 2011 12.51 12.51 12.14 12.31 287,835 -0.23(-1.83%)
Apr 27, 2011 12.44 12.60 12.36 12.54 282,140 +0.10(+0.80%)
Apr 26, 2011 12.10 12.47 12.04 12.44 584,399 +0.42(+3.49%)
Apr 25, 2011 12.59 12.75 11.97 12.02 620,845 -0.91(-7.04%)
Apr 21, 2011 12.99 13.15 12.49 12.93 593,823 +0.50(+4.02%)
Apr 20, 2011 12.05 12.53 12.04 12.43 613,961 +0.78(+6.70%)
Apr 19, 2011 11.83 11.92 11.44 11.65 434,537 -0.14(-1.19%)
Apr 18, 2011 11.95 12.20 11.60 11.79 364,820 -0.43(-3.52%)
Apr 15, 2011 12.00 12.45 11.78 12.22 350,486 +0.16(+1.33%)
Apr 14, 2011 11.95 12.09 11.77 12.06 338,923 -0.01(-0.08%)
Apr 13, 2011 12.73 12.90 12.01 12.07 540,001 -0.53(-4.21%)
Apr 12, 2011 12.85 12.90 12.28 12.60 440,444 -0.33(-2.55%)
Apr 11, 2011 12.85 13.06 12.76 12.93 441,934 +0.05(+0.39%)
Apr 08, 2011 13.17 13.18 12.75 12.88 306,106 -0.20(-1.53%)
Apr 07, 2011 13.63 13.64 13.04 13.08 457,153 -0.56(-4.11%)
Apr 06, 2011 13.68 13.86 13.32 13.64 416,521 +0.09(+0.66%)
Apr 05, 2011 13.99 14.05 13.54 13.55 547,153 -0.42(-3.01%)
Apr 04, 2011 14.32 14.32 13.85 13.97 1,133,426 -0.34(-2.38%)
Apr 01, 2011 13.85 14.59 13.80 14.31 1,083,964 +0.58(+4.22%)
Mar 31, 2011 13.30 13.76 13.10 13.73 605,391 +0.44(+3.31%)
Mar 30, 2011 13.29 13.36 12.97 13.29 443,244 +0.18(+1.37%)
Mar 29, 2011 12.87 13.24 12.60 13.11 503,113 +0.24(+1.86%)
Mar 28, 2011 12.93 13.14 12.87 12.87 267,072 -0.04(-0.31%)
Mar 25, 2011 12.89 13.14 12.75 12.91 355,731 +0.07(+0.55%)
Mar 24, 2011 12.38 12.93 12.30 12.84 418,788 +0.57(+4.65%)
Mar 23, 2011 11.94 12.42 11.74 12.27 363,313 +0.26(+2.16%)
Mar 22, 2011 12.26 12.30 11.80 12.01 222,063 -0.19(-1.56%)
Mar 21, 2011 12.27 12.31 12.01 12.20 377,148 +0.30(+2.52%)
Mar 18, 2011 11.78 11.96 11.61 11.90 430,335 +0.31(+2.67%)
Mar 17, 2011 11.74 11.81 11.50 11.59 346,690 +0.14(+1.22%)
Mar 16, 2011 11.83 12.22 11.33 11.45 772,614 -0.40(-3.38%)
Mar 15, 2011 11.21 11.91 11.09 11.85 890,073 +0.42(+3.67%)
Mar 14, 2011 11.41 11.61 11.08 11.43 393,509 -0.11(-0.95%)
Mar 11, 2011 11.47 11.70 11.04 11.54 613,094 -0.08(-0.69%)
Mar 10, 2011 12.43 12.43 11.54 11.62 1,013,256 -1.00(-7.89%)
Mar 09, 2011 12.98 13.08 12.60 12.62 654,698 -0.38(-2.89%)
Mar 08, 2011 12.54 13.21 12.50 12.99 986,405 +0.19(+1.48%)
Mar 07, 2011 13.54 13.59 12.24 12.80 1,548,208 -0.75(-5.54%)
Mar 04, 2011 13.60 13.69 13.27 13.55 491,109 -0.07(-0.51%)
Mar 03, 2011 13.47 13.94 13.42 13.62 842,079 +0.38(+2.87%)
Mar 02, 2011 12.64 13.59 12.61 13.24 1,169,632 +0.62(+4.91%)
Mar 01, 2011 12.60 12.72 12.33 12.62 755,469 +0.07(+0.56%)
Feb 28, 2011 12.74 12.80 12.36 12.55 335,599 -0.09(-0.71%)
Feb 25, 2011 12.36 12.65 12.00 12.64 284,945 +0.34(+2.76%)
Feb 24, 2011 12.26 12.42 12.00 12.30 422,263 +0.03(+0.24%)
Feb 23, 2011 12.52 12.56 11.90 12.27 820,769 -0.29(-2.29%)
Feb 22, 2011 12.52 12.90 12.20 12.56 906,989 -0.25(-1.97%)
Feb 18, 2011 12.86 12.87 12.62 12.81 456,033 +0.07(+0.55%)
Feb 17, 2011 12.67 12.93 12.51 12.74 331,674 +0.10(+0.79%)
Feb 16, 2011 12.29 12.75 12.29 12.64 466,817 +0.40(+3.27%)
Feb 15, 2011 12.79 12.79 12.19 12.24 897,833 -0.58(-4.52%)
Feb 14, 2011 12.67 13.15 12.60 12.82 667,725 +0.15(+1.18%)
Feb 11, 2011 12.46 12.73 12.31 12.67 429,536 +0.15(+1.20%)
Feb 10, 2011 12.08 12.53 11.95 12.52 585,558 +0.27(+2.20%)
Feb 09, 2011 12.45 12.50 12.12 12.25 429,370 -0.25(-2.00%)
Feb 08, 2011 12.16 12.50 11.87 12.50 705,404 +0.37(+3.05%)
Feb 07, 2011 12.56 12.57 12.03 12.13 1,154,380 -0.64(-5.01%)
Feb 04, 2011 12.04 12.79 11.70 12.77 1,584,499 +0.38(+3.07%)
Feb 03, 2011 12.38 12.57 12.21 12.39 915,889 -0.03(-0.24%)
Feb 02, 2011 12.18 12.68 12.06 12.42 796,146 +0.27(+2.22%)
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.