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 (%)
Feb 29, 2012 9.843 9.883 9.555 9.587 622,096 -0.23(-2.36%)
Feb 28, 2012 9.667 9.947 9.507 9.819 320,871 +0.19(+1.99%)
Feb 27, 2012 9.595 9.739 9.475 9.627 398,425 -0.02(-0.25%)
Feb 24, 2012 9.635 9.771 9.575 9.651 557,985 +0.05(+0.50%)
Feb 23, 2012 9.587 9.667 9.435 9.603 923,805 +0.02(+0.25%)
Feb 22, 2012 9.731 9.803 9.543 9.579 851,671 -0.14(-1.48%)
Feb 21, 2012 9.899 9.899 9.699 9.723 702,722 -0.18(-1.78%)
Feb 17, 2012 9.939 9.987 9.867 9.899 611,663 +0.02(+0.16%)
Feb 16, 2012 9.715 9.899 9.651 9.883 799,243 +0.21(+2.15%)
Feb 15, 2012 9.795 9.795 9.579 9.675 716,845 -0.06(-0.66%)
Feb 14, 2012 9.595 9.739 9.475 9.739 889,007 +0.11(+1.16%)
Feb 13, 2012 9.715 9.939 9.523 9.627 1,001,872 -0.02(-0.17%)
Feb 10, 2012 9.595 9.906 9.299 9.643 2,843,341 +0.62(+6.82%)
Feb 09, 2012 9.036 9.084 8.900 9.028 549,190 +0.03(+0.36%)
Feb 08, 2012 8.916 9.036 8.804 8.996 509,919 +0.14(+1.53%)
Feb 07, 2012 8.828 8.948 8.756 8.860 394,503 +0.01(+0.09%)
Feb 06, 2012 8.756 8.872 8.653 8.852 378,919 +0.06(+0.64%)
Feb 03, 2012 8.852 8.876 8.772 8.796 886,934 +0.09(+1.01%)
Feb 02, 2012 8.716 8.820 8.700 8.708 458,244 +0.02(+0.21%)
Feb 01, 2012 8.644 8.760 8.588 8.690 688,232 +0.12(+1.38%)
Jan 31, 2012 8.716 8.796 8.532 8.572 530,950 -0.10(-1.20%)
Jan 30, 2012 8.868 8.916 8.636 8.676 582,630 -0.01(-0.09%)
Jan 27, 2012 8.652 8.756 8.644 8.684 456,192 +0.02(+0.28%)
Jan 26, 2012 8.756 8.851 8.596 8.660 603,966 -0.06(-0.64%)
Jan 25, 2012 8.732 8.812 8.516 8.716 684,308 -0.02(-0.18%)
Jan 24, 2012 8.660 8.780 8.564 8.732 471,671 +0.05(+0.55%)
Jan 23, 2012 8.692 8.764 8.548 8.684 303,931 +0.02(+0.18%)
Jan 20, 2012 8.660 8.820 8.636 8.668 505,001 -0.01(-0.09%)
Jan 19, 2012 8.604 8.812 8.580 8.676 628,143 +0.12(+1.40%)
Jan 18, 2012 8.308 8.676 8.204 8.556 1,282,021 +0.22(+2.59%)
Jan 17, 2012 8.516 8.740 8.308 8.340 596,383 -0.11(-1.32%)
Jan 13, 2012 8.620 8.620 8.332 8.452 448,870 -0.30(-3.47%)
Jan 12, 2012 8.788 8.820 8.660 8.756 452,359 -0.03(-0.36%)
Jan 11, 2012 8.316 8.844 8.316 8.788 812,341 +0.47(+5.62%)
Jan 10, 2012 8.332 8.468 8.260 8.320 222,506 +0.11(+1.31%)
Jan 09, 2012 8.148 8.324 8.108 8.212 237,881 +0.11(+1.38%)
Jan 06, 2012 8.300 8.363 8.084 8.100 415,612 -0.18(-2.22%)
Jan 05, 2012 8.108 8.332 7.980 8.284 392,956 +0.13(+1.57%)
Jan 04, 2012 8.276 8.412 8.116 8.156 278,940 -0.06(-0.68%)
Dec 30, 2011 8.380 8.428 8.204 8.212 233,545 -0.17(-2.00%)
Dec 29, 2011 8.292 8.476 8.253 8.380 203,677 +0.10(+1.16%)
Dec 28, 2011 8.524 8.524 8.260 8.284 134,807 -0.24(-2.81%)
Dec 27, 2011 8.420 8.644 8.356 8.524 115,834 +0.07(+0.85%)
Dec 23, 2011 8.460 8.468 8.324 8.452 114,176 +0.12(+1.44%)
Dec 21, 2011 8.396 8.396 8.052 8.332 239,621 -0.06(-0.67%)
Dec 20, 2011 8.140 8.396 8.076 8.388 402,911 +0.46(+5.75%)
Dec 19, 2011 8.204 8.308 7.900 7.932 338,870 -0.16(-1.98%)
Dec 16, 2011 7.956 8.252 7.796 8.092 1,200,464 +0.20(+2.53%)
Dec 15, 2011 8.052 8.100 7.804 7.892 360,398 +0.02(+0.20%)
Dec 14, 2011 7.916 8.044 7.820 7.876 440,327 -0.13(-1.60%)
Dec 13, 2011 8.140 8.340 7.932 8.004 468,618 -0.03(-0.40%)
Dec 12, 2011 8.204 8.319 7.868 8.036 385,733 -0.33(-3.92%)
Dec 09, 2011 7.900 8.396 7.788 8.364 542,466 +0.45(+5.66%)
Dec 08, 2011 8.084 8.108 7.780 7.916 516,308 -0.30(-3.70%)
Dec 07, 2011 7.988 8.240 7.852 8.220 389,411 +0.19(+2.39%)
Dec 06, 2011 8.004 8.163 7.861 8.028 522,064 +0.02(+0.30%)
Dec 05, 2011 8.068 8.099 7.814 8.004 384,631 +0.13(+1.71%)
Dec 02, 2011 7.790 8.028 7.727 7.869 346,642 +0.24(+3.12%)
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.