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 (%)
Mar 28, 2013 8.529 8.555 8.442 8.504 281,538 +0.03(+0.30%)
Mar 27, 2013 8.454 8.479 8.337 8.479 281,881 -0.07(-0.83%)
Mar 26, 2013 8.504 8.555 8.412 8.550 188,870 +0.12(+1.44%)
Mar 25, 2013 8.354 8.513 8.354 8.429 265,270 +0.13(+1.51%)
Mar 22, 2013 8.337 8.346 8.237 8.304 403,361 +0.03(+0.30%)
Mar 21, 2013 8.245 8.387 8.245 8.279 200,339 -0.08(-0.90%)
Mar 20, 2013 8.354 8.371 8.179 8.354 240,942 +0.05(+0.60%)
Mar 19, 2013 8.220 8.312 8.162 8.304 260,552 +0.11(+1.33%)
Mar 18, 2013 8.229 8.304 7.869 8.195 236,662 -0.15(-1.80%)
Mar 15, 2013 8.605 8.605 8.279 8.346 757,878 -0.25(-2.92%)
Mar 14, 2013 8.471 8.605 8.471 8.596 334,031 +0.13(+1.48%)
Mar 13, 2013 8.379 8.504 8.262 8.471 180,875 +0.08(+0.90%)
Mar 12, 2013 8.446 8.492 8.312 8.396 216,956 -0.08(-0.99%)
Mar 11, 2013 8.471 8.521 8.396 8.479 174,687 +0.00(+0.00%)
Mar 08, 2013 8.438 8.504 8.412 8.479 250,046 +0.10(+1.20%)
Mar 07, 2013 8.379 8.421 8.304 8.379 353,215 -0.02(-0.20%)
Mar 06, 2013 8.479 8.488 8.333 8.396 326,814 -0.03(-0.40%)
Mar 05, 2013 8.388 8.595 8.379 8.429 281,274 +0.12(+1.50%)
Mar 04, 2013 8.305 8.363 8.189 8.305 308,021 -0.05(-0.60%)
Mar 01, 2013 8.297 8.421 8.263 8.355 354,098 -0.02(-0.30%)
Feb 28, 2013 8.446 8.454 8.280 8.379 532,314 +0.06(+0.70%)
Feb 27, 2013 8.272 8.429 8.272 8.321 255,800 +0.04(+0.50%)
Feb 26, 2013 8.247 8.338 8.183 8.280 361,001 +0.09(+1.11%)
Feb 25, 2013 8.496 8.496 8.147 8.189 416,303 -0.26(-3.04%)
Feb 22, 2013 8.437 8.529 8.404 8.446 398,121 +0.06(+0.69%)
Feb 21, 2013 8.355 8.421 8.214 8.388 418,666 +0.01(+0.10%)
Feb 20, 2013 8.653 8.703 8.379 8.379 443,626 -0.24(-2.79%)
Feb 19, 2013 8.487 8.661 8.429 8.620 520,899 +0.12(+1.46%)
Feb 15, 2013 8.487 8.512 8.371 8.496 337,703 +0.03(+0.39%)
Feb 14, 2013 8.313 8.471 8.247 8.462 286,729 +0.07(+0.89%)
Feb 13, 2013 8.355 8.437 8.321 8.388 282,661 +0.07(+0.80%)
Feb 12, 2013 8.247 8.355 8.230 8.321 323,534 +0.07(+0.80%)
Feb 11, 2013 8.214 8.272 8.164 8.255 184,491 +0.02(+0.20%)
Feb 08, 2013 8.247 8.360 8.239 8.239 630,499 +0.03(+0.40%)
Feb 07, 2013 8.255 8.255 8.098 8.205 317,386 -0.05(-0.60%)
Feb 06, 2013 8.089 8.272 8.048 8.255 370,949 +0.58(+7.56%)
Feb 04, 2013 7.899 7.990 7.667 7.675 539,596 -0.35(-4.34%)
Feb 01, 2013 7.849 8.114 7.716 8.023 942,031 +0.27(+3.42%)
Jan 31, 2013 7.832 7.915 7.683 7.758 509,045 -0.07(-0.85%)
Jan 30, 2013 7.799 7.857 7.731 7.824 329,108 +0.05(+0.64%)
Jan 29, 2013 7.750 7.774 7.642 7.774 525,294 -0.01(-0.11%)
Jan 28, 2013 7.990 8.007 7.708 7.783 630,709 -0.16(-1.98%)
Jan 25, 2013 7.799 7.940 7.725 7.940 518,841 +0.22(+2.79%)
Jan 24, 2013 7.741 7.816 7.667 7.725 424,543 +0.01(+0.11%)
Jan 23, 2013 7.716 7.750 7.629 7.716 480,586 +0.02(+0.22%)
Jan 22, 2013 7.625 7.716 7.468 7.700 494,359 +0.11(+1.42%)
Jan 18, 2013 7.426 7.642 7.426 7.592 528,546 +0.19(+2.58%)
Jan 17, 2013 7.252 7.443 7.244 7.401 524,432 +0.17(+2.29%)
Jan 16, 2013 7.169 7.261 7.169 7.236 306,487 +0.02(+0.34%)
Jan 15, 2013 7.219 7.269 7.169 7.211 256,286 -0.05(-0.68%)
Jan 14, 2013 7.252 7.269 7.194 7.261 296,995 +0.01(+0.11%)
Jan 11, 2013 7.227 7.261 7.153 7.252 213,376 +0.03(+0.46%)
Jan 10, 2013 7.194 7.285 7.136 7.219 259,991 +0.12(+1.75%)
Jan 09, 2013 7.028 7.169 7.028 7.095 222,023 +0.12(+1.66%)
Jan 08, 2013 7.120 7.128 6.979 6.979 240,366 -0.12(-1.63%)
Jan 07, 2013 7.020 7.128 6.970 7.095 250,146 +0.06(+0.83%)
Jan 04, 2013 7.178 7.178 7.028 7.037 239,932 -0.04(-0.59%)
Jan 03, 2013 7.335 7.335 7.045 7.078 451,383 -0.05(-0.69%)
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.