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 (%)
Apr 30, 2012 9.646 9.646 9.452 9.468 282,883 -0.18(-1.84%)
Apr 27, 2012 9.533 9.662 9.364 9.646 237,255 +0.12(+1.27%)
Apr 26, 2012 9.348 9.541 9.291 9.525 168,678 +0.18(+1.89%)
Apr 25, 2012 9.235 9.525 9.235 9.348 334,548 +0.20(+2.20%)
Apr 24, 2012 9.291 9.352 9.026 9.146 342,498 -0.13(-1.39%)
Apr 23, 2012 9.299 9.299 9.082 9.275 383,023 -0.20(-2.12%)
Apr 20, 2012 9.613 9.662 9.468 9.476 385,190 -0.01(-0.08%)
Apr 19, 2012 9.581 9.734 9.444 9.485 304,326 -0.06(-0.67%)
Apr 18, 2012 9.637 9.646 9.412 9.549 486,602 -0.19(-1.90%)
Apr 17, 2012 9.662 9.823 9.613 9.734 285,643 +0.16(+1.68%)
Apr 16, 2012 9.541 9.678 9.468 9.573 250,996 +0.11(+1.19%)
Apr 13, 2012 9.654 9.654 9.364 9.460 358,285 -0.23(-2.33%)
Apr 12, 2012 9.549 9.758 9.436 9.686 261,333 +0.17(+1.78%)
Apr 11, 2012 9.460 9.525 9.330 9.517 293,752 +0.17(+1.81%)
Apr 10, 2012 9.468 9.517 9.203 9.348 569,338 -0.11(-1.19%)
Apr 09, 2012 9.509 9.662 9.323 9.460 454,323 -0.24(-2.49%)
Apr 05, 2012 9.605 9.726 9.605 9.702 362,657 +0.04(+0.42%)
Apr 04, 2012 9.726 9.726 9.604 9.662 484,156 -0.14(-1.48%)
Apr 03, 2012 9.879 10.19 9.734 9.807 576,619 -0.13(-1.30%)
Apr 02, 2012 9.911 9.960 9.710 9.935 390,192 +0.01(+0.08%)
Mar 30, 2012 10.02 10.02 9.807 9.927 426,326 +0.00(+0.00%)
Mar 29, 2012 9.750 9.976 9.702 9.927 367,106 +0.06(+0.65%)
Mar 28, 2012 9.943 9.943 9.662 9.863 312,527 -0.05(-0.49%)
Mar 27, 2012 9.935 10.03 9.782 9.911 345,623 -0.01(-0.08%)
Mar 26, 2012 9.895 10.02 9.807 9.919 549,743 +0.11(+1.15%)
Mar 23, 2012 9.718 9.831 9.605 9.807 374,229 +0.12(+1.25%)
Mar 22, 2012 9.678 9.766 9.605 9.686 246,313 -0.08(-0.82%)
Mar 21, 2012 9.831 9.879 9.734 9.766 260,498 -0.01(-0.08%)
Mar 20, 2012 9.742 9.831 9.646 9.774 251,192 -0.08(-0.82%)
Mar 19, 2012 9.694 10.01 9.670 9.855 312,481 +0.14(+1.41%)
Mar 16, 2012 9.742 9.766 9.637 9.718 687,411 +0.01(+0.08%)
Mar 15, 2012 9.726 9.871 9.646 9.710 526,386 +0.02(+0.25%)
Mar 14, 2012 9.879 9.895 9.613 9.686 442,556 -0.24(-2.43%)
Mar 13, 2012 9.831 9.927 9.678 9.927 436,719 +0.20(+2.07%)
Mar 12, 2012 9.887 9.895 9.710 9.726 285,946 -0.12(-1.23%)
Mar 09, 2012 9.646 9.879 9.597 9.847 601,518 +0.17(+1.75%)
Mar 08, 2012 9.428 9.694 9.372 9.678 640,418 +0.30(+3.18%)
Mar 07, 2012 9.348 9.476 9.247 9.380 567,109 +0.06(+0.69%)
Mar 06, 2012 9.235 9.443 9.227 9.315 647,726 -0.03(-0.34%)
Mar 05, 2012 9.371 9.443 9.251 9.347 689,325 -0.06(-0.60%)
Mar 02, 2012 9.579 9.619 9.203 9.403 881,830 -0.15(-1.59%)
Mar 01, 2012 9.619 9.747 9.531 9.555 827,579 -0.03(-0.33%)
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%)
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.