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 (%)
Sep 28, 2012 8.020 8.060 7.980 8.035 410,438 -0.04(-0.56%)
Sep 27, 2012 8.020 8.080 7.920 8.080 269,822 +0.12(+1.51%)
Sep 26, 2012 7.880 8.010 7.850 7.960 243,809 +0.09(+1.14%)
Sep 25, 2012 8.190 8.220 7.870 7.870 288,779 -0.23(-2.84%)
Sep 24, 2012 8.150 8.180 8.040 8.100 190,861 -0.09(-1.10%)
Sep 21, 2012 8.130 8.310 8.100 8.190 381,159 +0.13(+1.61%)
Sep 20, 2012 8.080 8.140 7.930 8.060 182,417 -0.06(-0.74%)
Sep 19, 2012 8.370 8.389 8.080 8.120 283,270 -0.31(-3.68%)
Sep 18, 2012 8.500 8.530 8.290 8.430 239,664 -0.06(-0.71%)
Sep 17, 2012 8.490 8.540 8.425 8.490 299,015 +0.01(+0.12%)
Sep 14, 2012 8.260 8.510 8.050 8.480 444,052 +0.28(+3.41%)
Sep 13, 2012 8.070 8.240 7.980 8.200 631,764 +0.17(+2.12%)
Sep 12, 2012 8.080 8.110 7.950 8.030 257,038 +0.00(+0.00%)
Sep 11, 2012 8.000 8.050 7.940 8.030 339,618 +0.06(+0.75%)
Sep 10, 2012 8.140 8.150 7.920 7.970 642,245 -0.14(-1.73%)
Sep 07, 2012 8.050 8.140 8.000 8.110 347,079 +0.04(+0.50%)
Sep 06, 2012 7.950 8.100 7.872 8.070 288,778 +0.16(+2.02%)
Sep 05, 2012 8.040 8.190 7.890 7.910 345,121 -0.17(-2.10%)
Sep 04, 2012 8.030 8.180 7.850 8.080 272,438 +0.07(+0.87%)
Aug 31, 2012 7.970 8.050 7.860 8.010 205,049 +0.08(+1.01%)
Aug 30, 2012 7.980 8.090 7.901 7.930 128,725 -0.07(-0.88%)
Aug 29, 2012 7.910 8.020 7.860 8.000 231,799 +0.12(+1.52%)
Aug 27, 2012 7.950 7.990 7.880 7.880 164,473 +0.02(+0.25%)
Aug 24, 2012 7.920 7.980 7.810 7.860 123,844 -0.07(-0.88%)
Aug 23, 2012 7.960 7.980 7.780 7.930 326,235 -0.07(-0.88%)
Aug 22, 2012 8.000 8.050 7.950 8.000 195,884 +0.01(+0.13%)
Aug 21, 2012 8.170 8.310 7.950 7.990 347,886 -0.16(-1.96%)
Aug 20, 2012 8.240 8.270 8.120 8.150 264,757 -0.12(-1.51%)
Aug 17, 2012 8.260 8.400 8.240 8.275 211,706 -0.00(-0.06%)
Aug 16, 2012 8.110 8.320 8.000 8.280 249,847 +0.14(+1.72%)
Aug 15, 2012 8.130 8.280 8.060 8.140 204,910 +0.02(+0.25%)
Aug 14, 2012 8.070 8.200 8.000 8.120 473,461 +0.12(+1.50%)
Aug 13, 2012 8.210 8.290 7.905 8.000 482,105 -0.25(-3.03%)
Aug 10, 2012 8.500 8.900 8.190 8.250 1,111,577 -1.32(-13.79%)
Aug 09, 2012 9.580 9.730 9.480 9.570 210,265 +0.00(+0.00%)
Aug 08, 2012 9.510 9.640 9.390 9.570 130,391 -0.01(-0.10%)
Aug 07, 2012 9.570 9.750 9.390 9.580 175,756 +0.06(+0.63%)
Aug 06, 2012 9.320 9.740 9.260 9.520 323,172 +0.22(+2.37%)
Aug 03, 2012 9.120 9.380 9.090 9.300 239,525 +0.28(+3.10%)
Aug 02, 2012 8.980 9.197 8.960 9.020 168,110 +0.00(+0.00%)
Aug 01, 2012 9.270 9.330 9.010 9.020 227,415 -0.24(-2.59%)
Jul 31, 2012 8.960 9.290 8.960 9.260 231,344 +0.29(+3.18%)
Jul 30, 2012 9.140 9.230 8.920 8.975 166,074 -0.17(-1.81%)
Jul 27, 2012 8.840 9.180 8.730 9.141 209,336 +0.34(+3.87%)
Jul 26, 2012 8.780 8.870 8.690 8.800 282,145 +0.16(+1.85%)
Jul 25, 2012 8.710 8.870 8.590 8.640 203,674 +0.00(+0.00%)
Jul 24, 2012 8.780 8.840 8.550 8.640 216,486 -0.14(-1.59%)
Jul 23, 2012 8.690 8.880 8.690 8.780 195,290 -0.11(-1.24%)
Jul 20, 2012 9.150 9.150 8.880 8.890 232,133 -0.33(-3.58%)
Jul 19, 2012 9.350 9.370 9.050 9.220 237,815 -0.05(-0.54%)
Jul 18, 2012 9.180 9.490 9.140 9.270 207,270 +0.11(+1.20%)
Jul 17, 2012 9.120 9.230 8.950 9.160 169,053 +0.06(+0.66%)
Jul 16, 2012 9.180 9.230 9.020 9.100 210,217 -0.14(-1.52%)
Jul 13, 2012 9.230 9.330 9.190 9.240 299,151 +0.01(+0.11%)
Jul 12, 2012 9.300 9.355 9.090 9.230 267,775 -0.19(-2.02%)
Jul 11, 2012 9.390 9.480 9.300 9.420 190,357 +0.04(+0.43%)
Jul 10, 2012 9.570 9.620 9.320 9.380 271,474 -0.17(-1.78%)
Jul 09, 2012 9.530 9.570 9.430 9.550 266,340 -0.03(-0.31%)
Jul 06, 2012 9.720 9.850 9.550 9.580 130,380 -0.26(-2.64%)
Jul 05, 2012 9.610 9.890 9.570 9.840 208,747 +0.20(+2.07%)
Jul 03, 2012 9.540 9.650 9.450 9.640 143,522 +0.07(+0.73%)
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.