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 (%)
Aug 31, 2011 7.458 7.623 7.285 7.442 730,154 +0.02(+0.21%)
Aug 30, 2011 7.528 7.528 7.261 7.426 536,950 -0.15(-1.97%)
Aug 29, 2011 7.151 7.611 7.065 7.575 524,623 +0.53(+7.47%)
Aug 26, 2011 6.797 7.080 6.695 7.049 299,587 +0.18(+2.63%)
Aug 25, 2011 7.175 7.175 6.797 6.868 405,154 -0.35(-4.79%)
Aug 24, 2011 7.128 7.285 6.963 7.214 258,655 +0.08(+1.10%)
Aug 23, 2011 6.766 7.143 6.546 7.135 511,727 +0.42(+6.20%)
Aug 22, 2011 6.915 7.080 6.656 6.719 424,783 +0.02(+0.23%)
Aug 19, 2011 6.601 6.915 6.436 6.703 625,495 -0.03(-0.47%)
Aug 18, 2011 7.010 7.010 6.680 6.735 581,826 -0.54(-7.45%)
Aug 17, 2011 7.340 7.513 7.183 7.277 431,715 -0.02(-0.22%)
Aug 16, 2011 7.442 7.520 7.167 7.293 459,544 -0.28(-3.73%)
Aug 15, 2011 7.426 7.630 7.269 7.575 569,605 +0.23(+3.10%)
Aug 12, 2011 7.481 7.505 7.245 7.348 362,298 -0.07(-0.95%)
Aug 11, 2011 6.931 7.560 6.931 7.418 1,018,814 +0.58(+8.51%)
Aug 10, 2011 6.522 7.206 6.428 6.837 1,027,545 +0.11(+1.64%)
Aug 09, 2011 6.908 7.065 6.169 6.727 1,701,602 -0.06(-0.93%)
Aug 08, 2011 6.915 7.403 6.790 6.790 1,288,824 -0.43(-5.98%)
Aug 05, 2011 7.332 7.780 6.790 7.222 1,802,620 +0.43(+6.37%)
Aug 04, 2011 7.080 7.159 6.782 6.790 625,798 -0.44(-6.09%)
Aug 03, 2011 7.238 7.371 6.986 7.230 542,509 +0.01(+0.11%)
Aug 02, 2011 7.348 7.520 7.206 7.222 548,091 -0.20(-2.75%)
Aug 01, 2011 7.599 7.733 7.363 7.426 534,914 -0.05(-0.63%)
Jul 29, 2011 7.528 7.615 7.387 7.473 412,184 -0.16(-2.06%)
Jul 28, 2011 7.685 7.874 7.568 7.630 391,742 -0.05(-0.61%)
Jul 27, 2011 7.906 7.992 7.575 7.678 627,706 -0.28(-3.55%)
Jul 26, 2011 8.330 8.377 7.921 7.961 449,141 -0.37(-4.43%)
Jul 25, 2011 8.353 8.495 8.086 8.330 265,943 -0.14(-1.67%)
Jul 22, 2011 8.346 8.534 8.188 8.471 395,586 +0.15(+1.79%)
Jul 21, 2011 8.220 8.346 7.913 8.322 378,873 +0.10(+1.24%)
Jul 20, 2011 8.149 8.259 7.693 8.220 335,951 +0.10(+1.26%)
Jul 19, 2011 7.819 8.181 7.819 8.118 594,400 +0.42(+5.41%)
Jul 18, 2011 7.788 7.921 7.481 7.701 501,354 -0.14(-1.80%)
Jul 15, 2011 8.031 8.071 7.756 7.843 518,112 -0.18(-2.25%)
Jul 14, 2011 8.008 8.086 7.882 8.023 692,107 +0.03(+0.39%)
Jul 13, 2011 7.913 8.094 7.843 7.992 459,287 +0.10(+1.29%)
Jul 12, 2011 8.448 8.448 7.827 7.890 777,424 -0.59(-6.95%)
Jul 11, 2011 8.636 8.739 8.424 8.479 346,799 -0.33(-3.75%)
Jul 08, 2011 8.801 8.833 8.546 8.809 656,887 -0.11(-1.23%)
Jul 07, 2011 8.817 9.163 8.731 8.919 560,487 +0.23(+2.62%)
Jul 06, 2011 8.644 8.762 8.471 8.691 324,710 +0.01(+0.09%)
Jul 05, 2011 8.762 8.762 8.613 8.684 349,647 -0.12(-1.34%)
Jul 01, 2011 8.566 8.856 8.448 8.801 393,395 +0.27(+3.13%)
Jun 30, 2011 8.267 8.542 8.267 8.534 422,292 +0.26(+3.13%)
Jun 29, 2011 8.283 8.518 8.200 8.275 755,579 +0.02(+0.19%)
Jun 28, 2011 8.298 8.393 8.228 8.259 314,304 -0.02(-0.19%)
Jun 27, 2011 8.126 8.330 8.031 8.275 285,392 +0.20(+2.53%)
Jun 24, 2011 8.361 8.393 8.031 8.071 1,679,716 -0.24(-2.93%)
Jun 23, 2011 7.953 8.338 7.882 8.314 392,553 +0.22(+2.72%)
Jun 22, 2011 8.078 8.259 8.071 8.094 254,935 -0.05(-0.58%)
Jun 21, 2011 8.031 8.287 7.984 8.141 488,600 +0.18(+2.27%)
Jun 20, 2011 7.968 8.102 7.890 7.961 318,284 +0.03(+0.35%)
Jun 17, 2011 8.110 8.228 7.827 7.933 839,060 -0.07(-0.93%)
Jun 16, 2011 8.338 8.416 7.921 8.008 647,581 -0.33(-3.96%)
Jun 15, 2011 8.385 8.456 8.259 8.338 518,708 -0.20(-2.39%)
Jun 14, 2011 8.385 8.629 8.377 8.542 512,632 +0.31(+3.72%)
Jun 13, 2011 8.338 8.424 8.047 8.236 618,594 -0.02(-0.29%)
Jun 10, 2011 7.913 8.345 7.874 8.259 976,867 +0.32(+4.06%)
Jun 09, 2011 8.220 8.275 7.913 7.937 503,137 -0.27(-3.26%)
Jun 08, 2011 8.440 8.573 8.145 8.204 379,495 -0.25(-2.97%)
Jun 07, 2011 8.566 8.613 8.346 8.456 364,582 -0.01(-0.09%)
Jun 06, 2011 8.463 8.691 8.322 8.463 529,050 +0.04(+0.47%)
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.