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 28, 2011 10.01 10.06 9.713 9.862 427,058 -0.07(-0.71%)
Feb 25, 2011 9.713 9.941 9.430 9.933 362,600 +0.27(+2.76%)
Feb 24, 2011 9.634 9.760 9.430 9.666 537,341 +0.02(+0.24%)
Feb 23, 2011 9.839 9.870 9.351 9.642 1,044,451 -0.23(-2.29%)
Feb 22, 2011 9.839 10.14 9.587 9.868 1,154,168 -0.20(-1.97%)
Feb 18, 2011 10.11 10.11 9.917 10.07 580,314 +0.05(+0.55%)
Feb 17, 2011 9.957 10.16 9.831 10.01 422,064 +0.08(+0.79%)
Feb 16, 2011 9.658 10.02 9.658 9.933 594,037 +0.31(+3.27%)
Feb 15, 2011 10.05 10.05 9.579 9.619 1,142,517 -0.46(-4.52%)
Feb 14, 2011 9.957 10.33 9.902 10.07 849,698 +0.12(+1.18%)
Feb 11, 2011 9.792 10.00 9.674 9.957 546,596 +0.12(+1.20%)
Feb 10, 2011 9.493 9.847 9.391 9.839 745,138 +0.21(+2.20%)
Feb 09, 2011 9.784 9.823 9.524 9.627 546,385 -0.20(-2.00%)
Feb 08, 2011 9.556 9.823 9.328 9.823 897,646 +0.29(+3.05%)
Feb 07, 2011 9.870 9.878 9.454 9.532 1,468,980 -0.50(-5.01%)
Feb 04, 2011 9.461 10.05 9.194 10.04 2,016,318 +0.30(+3.07%)
Feb 03, 2011 9.729 9.878 9.595 9.737 1,165,494 -0.02(-0.24%)
Feb 02, 2011 9.572 9.964 9.477 9.760 1,013,117 +0.21(+2.22%)
Feb 01, 2011 9.344 9.658 9.273 9.548 496,648 +0.32(+3.49%)
Jan 31, 2011 9.155 9.367 8.974 9.226 540,448 +0.15(+1.65%)
Jan 28, 2011 9.666 9.713 9.037 9.076 805,185 -0.64(-6.63%)
Jan 27, 2011 9.430 9.815 9.328 9.721 811,540 +0.41(+4.39%)
Jan 26, 2011 8.998 9.430 8.966 9.312 866,009 +0.42(+4.68%)
Jan 25, 2011 8.872 8.904 8.676 8.896 465,574 -0.02(-0.26%)
Jan 24, 2011 8.833 8.943 8.707 8.919 478,815 +0.13(+1.52%)
Jan 21, 2011 8.935 9.029 8.786 8.786 736,542 -0.02(-0.27%)
Jan 20, 2011 8.809 8.966 8.338 8.809 1,017,192 -0.13(-1.41%)
Jan 19, 2011 9.029 9.029 8.786 8.935 1,054,912 -0.15(-1.64%)
Jan 18, 2011 9.296 9.336 9.076 9.084 1,301,934 -0.23(-2.45%)
Jan 14, 2011 8.251 9.383 8.212 9.312 2,476,944 +1.27(+15.84%)
Jan 13, 2011 7.623 8.039 7.548 8.039 757,347 +0.43(+5.68%)
Jan 12, 2011 7.465 7.623 7.371 7.607 438,305 +0.24(+3.31%)
Jan 11, 2011 7.355 7.395 7.080 7.363 403,096 +0.03(+0.43%)
Jan 10, 2011 7.080 7.410 7.065 7.332 640,333 +0.22(+3.09%)
Jan 07, 2011 7.175 7.230 6.947 7.112 546,163 +0.00(+0.00%)
Jan 06, 2011 6.994 7.175 6.994 7.112 553,473 +0.15(+2.14%)
Jan 05, 2011 7.096 7.175 6.853 6.963 775,158 -0.12(-1.66%)
Jan 04, 2011 7.261 7.277 7.080 7.080 714,160 -0.13(-1.85%)
Jan 03, 2011 7.206 7.395 7.175 7.214 468,115 +0.09(+1.21%)
Dec 31, 2010 7.206 7.277 7.096 7.128 365,653 -0.13(-1.73%)
Dec 30, 2010 7.222 7.355 7.222 7.253 316,220 +0.00(+0.00%)
Dec 29, 2010 7.403 7.403 7.151 7.253 336,343 -0.11(-1.49%)
Dec 28, 2010 7.410 7.434 7.269 7.363 250,602 -0.05(-0.64%)
Dec 27, 2010 7.269 7.410 7.214 7.410 171,098 +0.14(+1.95%)
Dec 23, 2010 7.261 7.308 7.222 7.269 177,754 +0.00(+0.00%)
Dec 22, 2010 7.332 7.348 7.230 7.269 202,572 -0.02(-0.32%)
Dec 21, 2010 7.222 7.340 7.167 7.293 321,047 +0.13(+1.87%)
Dec 20, 2010 7.410 7.449 7.135 7.159 641,958 -0.10(-1.41%)
Dec 17, 2010 7.041 7.277 7.018 7.261 1,279,090 +0.28(+3.94%)
Dec 16, 2010 6.939 7.025 6.845 6.986 429,439 +0.06(+0.79%)
Dec 15, 2010 6.923 7.128 6.767 6.931 444,068 -0.02(-0.23%)
Dec 14, 2010 7.002 7.056 6.900 6.947 539,491 -0.05(-0.67%)
Dec 13, 2010 6.900 7.120 6.837 6.994 959,549 +0.10(+1.48%)
Dec 10, 2010 6.687 6.964 6.625 6.892 493,128 +0.20(+3.06%)
Dec 09, 2010 6.601 6.711 6.538 6.687 431,495 +0.13(+1.92%)
Dec 08, 2010 6.577 6.689 6.515 6.562 372,770 +0.02(+0.36%)
Dec 07, 2010 6.530 6.719 6.515 6.538 742,043 +0.12(+1.84%)
Dec 06, 2010 6.287 6.467 6.287 6.420 450,052 +0.13(+2.12%)
Dec 03, 2010 6.185 6.342 6.043 6.287 802,800 +0.06(+0.88%)
Dec 02, 2010 5.917 6.287 5.917 6.232 1,188,879 +0.31(+5.17%)
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.