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 (%)
Nov 30, 2012 7.670 7.750 7.580 7.700 832,096 +0.08(+1.05%)
Nov 29, 2012 7.530 7.680 7.450 7.620 469,793 +0.19(+2.56%)
Nov 28, 2012 7.360 7.530 7.180 7.430 618,560 +0.04(+0.54%)
Nov 27, 2012 7.480 7.605 7.380 7.390 273,107 -0.09(-1.20%)
Nov 26, 2012 7.420 7.480 7.355 7.480 335,973 +0.02(+0.27%)
Nov 23, 2012 7.280 7.480 7.260 7.460 180,100 +0.20(+2.75%)
Nov 21, 2012 7.250 7.300 7.210 7.260 198,421 +0.02(+0.28%)
Nov 20, 2012 7.230 7.340 7.170 7.240 191,445 -0.03(-0.41%)
Nov 19, 2012 7.200 7.330 7.170 7.270 355,336 +0.18(+2.54%)
Nov 16, 2012 7.140 7.240 7.030 7.090 364,005 +0.08(+1.14%)
Nov 15, 2012 7.150 7.200 7.000 7.010 541,536 -0.12(-1.68%)
Nov 14, 2012 7.290 7.340 7.100 7.130 267,628 -0.12(-1.66%)
Nov 13, 2012 7.300 7.380 7.230 7.250 297,794 -0.12(-1.63%)
Nov 12, 2012 7.550 7.550 7.255 7.370 353,679 -0.15(-1.99%)
Nov 09, 2012 7.160 7.930 7.150 7.520 603,988 +0.29(+4.01%)
Nov 08, 2012 7.420 7.490 7.221 7.230 340,727 -0.19(-2.56%)
Nov 07, 2012 7.720 7.720 7.410 7.420 167,671 -0.38(-4.87%)
Nov 06, 2012 7.830 8.040 7.790 7.800 274,727 +0.02(+0.26%)
Nov 05, 2012 7.520 7.800 7.520 7.780 227,264 +0.28(+3.73%)
Nov 02, 2012 7.680 7.830 7.420 7.500 287,219 -0.13(-1.70%)
Nov 01, 2012 7.250 7.660 7.250 7.630 423,836 +0.42(+5.83%)
Oct 31, 2012 7.250 7.330 7.180 7.210 302,106 -0.01(-0.14%)
Oct 26, 2012 7.330 7.220 7.220 7.220 175,600 -0.13(-1.77%)
Oct 25, 2012 7.460 7.490 7.300 7.350 282,368 -0.09(-1.21%)
Oct 24, 2012 7.490 7.490 7.370 7.440 186,927 +0.01(+0.13%)
Oct 23, 2012 7.260 7.440 7.260 7.430 238,520 +0.10(+1.37%)
Oct 19, 2012 7.410 7.480 7.235 7.330 273,675 -0.12(-1.61%)
Oct 18, 2012 7.420 7.490 7.250 7.450 251,066 +0.05(+0.68%)
Oct 17, 2012 7.470 7.480 7.360 7.400 214,721 -0.03(-0.40%)
Oct 16, 2012 7.290 7.430 7.210 7.430 298,720 +0.29(+4.06%)
Oct 15, 2012 7.140 7.250 7.110 7.140 233,994 +0.02(+0.28%)
Oct 12, 2012 7.170 7.270 7.110 7.120 108,146 -0.06(-0.84%)
Oct 11, 2012 7.200 7.200 7.110 7.180 169,458 +0.04(+0.56%)
Oct 10, 2012 7.230 7.242 7.080 7.140 160,413 -0.08(-1.11%)
Oct 09, 2012 7.320 7.380 7.153 7.220 180,636 -0.09(-1.23%)
Oct 08, 2012 7.190 7.340 7.100 7.310 280,191 +0.11(+1.53%)
Oct 05, 2012 7.270 7.310 7.160 7.200 376,203 -0.01(-0.14%)
Oct 04, 2012 7.370 7.370 7.150 7.210 286,947 -0.10(-1.37%)
Oct 03, 2012 7.400 7.470 7.230 7.310 521,534 -0.10(-1.35%)
Oct 02, 2012 7.670 7.830 7.270 7.410 1,051,813 -0.39(-5.01%)
Oct 01, 2012 7.800 7.960 7.750 7.801 676,619 -0.23(-2.92%)
Sep 28, 2012 8.020 8.060 7.980 8.035 410,438 -0.04(-0.56%)
Sep 27, 2012 8.020 8.080 7.920 8.080 269,822 +0.12(+1.51%)
Sep 26, 2012 7.880 8.010 7.850 7.960 243,809 +0.09(+1.14%)
Sep 25, 2012 8.190 8.220 7.870 7.870 288,779 -0.23(-2.84%)
Sep 24, 2012 8.150 8.180 8.040 8.100 190,861 -0.09(-1.10%)
Sep 21, 2012 8.130 8.310 8.100 8.190 381,159 +0.13(+1.61%)
Sep 20, 2012 8.080 8.140 7.930 8.060 182,417 -0.06(-0.74%)
Sep 19, 2012 8.370 8.389 8.080 8.120 283,270 -0.31(-3.68%)
Sep 18, 2012 8.500 8.530 8.290 8.430 239,664 -0.06(-0.71%)
Sep 17, 2012 8.490 8.540 8.425 8.490 299,015 +0.01(+0.12%)
Sep 14, 2012 8.260 8.510 8.050 8.480 444,052 +0.28(+3.41%)
Sep 13, 2012 8.070 8.240 7.980 8.200 631,764 +0.17(+2.12%)
Sep 12, 2012 8.080 8.110 7.950 8.030 257,038 +0.00(+0.00%)
Sep 11, 2012 8.000 8.050 7.940 8.030 339,618 +0.06(+0.75%)
Sep 10, 2012 8.140 8.150 7.920 7.970 642,245 -0.14(-1.73%)
Sep 07, 2012 8.050 8.140 8.000 8.110 347,079 +0.04(+0.50%)
Sep 06, 2012 7.950 8.100 7.872 8.070 288,778 +0.16(+2.02%)
Sep 05, 2012 8.040 8.190 7.890 7.910 345,121 -0.17(-2.10%)
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.