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 (%)
Dec 31, 2008 4.479 4.597 4.322 4.566 553,474 +0.08(+1.75%)
Dec 30, 2008 4.236 4.487 4.196 4.487 326,534 +0.27(+6.33%)
Dec 29, 2008 3.976 4.251 3.961 4.220 464,923 +0.22(+5.50%)
Dec 26, 2008 4.031 4.126 3.992 4.000 231,941 -0.01(-0.20%)
Dec 24, 2008 4.063 4.079 3.984 4.008 164,329 -0.05(-1.16%)
Dec 23, 2008 4.220 4.354 3.992 4.055 302,941 -0.13(-3.19%)
Dec 22, 2008 4.141 4.204 3.945 4.189 520,976 +0.04(+0.95%)
Dec 19, 2008 4.165 4.385 4.031 4.149 1,180,399 +0.11(+2.72%)
Dec 18, 2008 4.464 4.471 3.961 4.039 467,301 -0.43(-9.67%)
Dec 17, 2008 4.338 4.495 4.196 4.471 446,435 +0.07(+1.61%)
Dec 16, 2008 4.236 4.464 4.008 4.401 679,342 +0.23(+5.46%)
Dec 15, 2008 4.526 4.526 4.063 4.173 436,055 -0.35(-7.81%)
Dec 12, 2008 3.937 4.754 3.882 4.526 892,651 +0.49(+12.06%)
Dec 11, 2008 4.134 4.526 3.992 4.039 512,063 -0.18(-4.28%)
Dec 10, 2008 4.031 4.314 4.008 4.220 437,995 +0.23(+5.71%)
Dec 09, 2008 3.984 4.279 3.764 3.992 826,342 +0.04(+0.99%)
Dec 08, 2008 3.662 4.196 3.623 3.953 902,353 +0.34(+9.35%)
Dec 05, 2008 3.379 3.615 3.214 3.615 793,349 +0.16(+4.55%)
Dec 04, 2008 3.363 3.686 3.363 3.458 702,347 +0.02(+0.69%)
Dec 03, 2008 3.301 3.505 2.923 3.434 636,963 +0.42(+14.10%)
Dec 02, 2008 2.829 3.057 2.774 3.010 643,332 +0.09(+3.23%)
Dec 01, 2008 2.821 3.010 2.821 2.915 980,471 -0.12(-3.89%)
Nov 28, 2008 2.963 3.104 2.923 3.033 185,099 +0.03(+1.05%)
Nov 26, 2008 2.530 3.010 2.515 3.002 594,831 +0.41(+15.76%)
Nov 25, 2008 2.530 2.633 2.434 2.593 816,495 +0.09(+3.45%)
Nov 24, 2008 2.303 2.515 2.232 2.507 491,596 +0.25(+11.15%)
Nov 21, 2008 2.075 2.255 1.980 2.255 1,174,171 +0.23(+11.24%)
Nov 20, 2008 2.161 2.295 2.012 2.027 1,096,175 -0.15(-6.86%)
Nov 19, 2008 2.334 2.436 2.161 2.177 703,039 -0.17(-7.05%)
Nov 18, 2008 2.554 2.570 2.271 2.342 936,168 -0.23(-8.87%)
Nov 17, 2008 2.845 2.884 2.546 2.570 873,809 -0.31(-10.66%)
Nov 14, 2008 3.183 3.214 2.853 2.876 971,861 -0.38(-11.59%)
Nov 13, 2008 3.183 3.269 2.766 3.253 1,285,537 +0.07(+2.22%)
Nov 12, 2008 4.039 4.086 3.175 3.183 1,354,487 -0.99(-23.73%)
Nov 11, 2008 4.330 4.424 4.173 4.173 594,143 -0.21(-4.84%)
Nov 10, 2008 4.652 4.668 4.361 4.385 511,816 -0.18(-3.96%)
Nov 07, 2008 4.762 4.825 4.503 4.566 889,794 -0.16(-3.33%)
Nov 06, 2008 5.108 5.273 4.723 4.723 668,345 -0.44(-8.52%)
Nov 05, 2008 5.524 5.634 5.139 5.163 567,463 -0.45(-7.98%)
Nov 04, 2008 5.705 5.815 5.501 5.611 658,854 +0.06(+0.99%)
Nov 03, 2008 5.595 5.658 5.257 5.556 661,403 +0.17(+3.21%)
Oct 31, 2008 5.061 5.501 4.927 5.383 1,316,919 +0.25(+4.90%)
Oct 30, 2008 5.116 5.171 4.770 5.132 672,566 +0.15(+3.00%)
Oct 29, 2008 5.132 5.132 4.904 4.982 824,365 -0.09(-1.71%)
Oct 28, 2008 5.147 5.336 4.754 5.069 876,982 +0.05(+0.94%)
Oct 27, 2008 4.982 5.265 4.809 5.021 944,335 -0.06(-1.08%)
Oct 24, 2008 4.880 5.422 4.809 5.077 1,023,189 -0.19(-3.58%)
Oct 23, 2008 5.454 5.509 4.966 5.265 1,274,456 -0.20(-3.74%)
Oct 22, 2008 6.004 6.169 5.422 5.469 1,015,886 -0.61(-10.08%)
Oct 21, 2008 5.996 6.228 5.792 6.082 799,761 -0.02(-0.26%)
Oct 20, 2008 5.682 6.130 5.650 6.098 747,121 +0.51(+9.14%)
Oct 17, 2008 5.226 5.957 5.226 5.587 947,576 +0.20(+3.80%)
Oct 16, 2008 5.155 5.446 4.966 5.383 1,271,050 +0.19(+3.63%)
Oct 15, 2008 5.705 5.799 5.187 5.194 482,270 -0.59(-10.19%)
Oct 14, 2008 6.075 6.350 5.666 5.784 775,521 -0.20(-3.29%)
Oct 13, 2008 5.682 6.130 5.642 5.980 771,566 +0.51(+9.34%)
Oct 10, 2008 5.210 5.713 5.116 5.469 1,837,774 -0.06(-1.14%)
Oct 09, 2008 5.886 6.075 5.532 5.532 1,193,820 -0.20(-3.56%)
Oct 08, 2008 5.218 6.020 5.147 5.737 1,528,742 +0.39(+7.20%)
Oct 07, 2008 5.666 5.917 5.352 5.352 833,459 -0.48(-8.22%)
Oct 06, 2008 5.925 5.949 5.540 5.831 1,121,546 -0.18(-3.01%)
Oct 03, 2008 6.169 6.475 6.004 6.012 921,536 -0.06(-0.91%)
Oct 02, 2008 6.436 6.483 6.043 6.067 677,744 -0.42(-6.54%)
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.