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, 2012 6.473 6.538 6.384 6.505 252,475 +0.06(+1.01%)
Aug 30, 2012 6.481 6.570 6.416 6.440 158,498 -0.06(-0.87%)
Aug 29, 2012 6.424 6.513 6.384 6.497 285,413 +0.10(+1.52%)
Aug 27, 2012 6.457 6.489 6.400 6.400 202,514 +0.02(+0.25%)
Aug 24, 2012 6.432 6.481 6.343 6.384 152,488 -0.06(-0.88%)
Aug 23, 2012 6.465 6.481 6.319 6.440 401,691 -0.06(-0.87%)
Aug 22, 2012 6.497 6.538 6.457 6.497 241,191 +0.01(+0.13%)
Aug 21, 2012 6.635 6.749 6.457 6.489 428,350 -0.13(-1.96%)
Aug 20, 2012 6.692 6.716 6.595 6.619 325,994 -0.10(-1.51%)
Aug 17, 2012 6.708 6.822 6.692 6.721 260,672 -0.00(-0.06%)
Aug 16, 2012 6.587 6.757 6.497 6.725 307,635 +0.11(+1.72%)
Aug 15, 2012 6.603 6.725 6.546 6.611 252,304 +0.02(+0.25%)
Aug 14, 2012 6.554 6.660 6.497 6.595 582,970 +0.10(+1.50%)
Aug 13, 2012 6.668 6.733 6.420 6.497 593,613 -0.20(-3.03%)
Aug 10, 2012 6.903 7.228 6.652 6.700 1,368,679 -1.07(-13.79%)
Aug 09, 2012 7.780 7.902 7.699 7.772 258,898 +0.00(+0.00%)
Aug 08, 2012 7.724 7.829 7.626 7.772 160,549 -0.01(-0.10%)
Aug 07, 2012 7.772 7.918 7.626 7.780 216,407 +0.05(+0.63%)
Aug 06, 2012 7.569 7.910 7.521 7.732 397,920 +0.18(+2.37%)
Aug 03, 2012 7.407 7.618 7.382 7.553 294,926 +0.23(+3.10%)
Aug 02, 2012 7.293 7.469 7.277 7.326 206,993 +0.00(+0.00%)
Aug 01, 2012 7.529 7.577 7.317 7.326 280,015 -0.19(-2.59%)
Jul 31, 2012 7.277 7.545 7.277 7.521 284,852 +0.23(+3.18%)
Jul 30, 2012 7.423 7.496 7.244 7.289 204,486 -0.13(-1.81%)
Jul 27, 2012 7.179 7.456 7.090 7.424 257,754 +0.28(+3.87%)
Jul 26, 2012 7.131 7.204 7.058 7.147 347,403 +0.13(+1.85%)
Jul 25, 2012 7.074 7.204 6.976 7.017 250,782 +0.00(+0.00%)
Jul 24, 2012 7.131 7.179 6.944 7.017 266,558 -0.11(-1.59%)
Jul 23, 2012 7.058 7.212 7.058 7.131 240,459 -0.09(-1.24%)
Jul 20, 2012 7.431 7.431 7.212 7.220 285,824 -0.27(-3.58%)
Jul 19, 2012 7.594 7.610 7.350 7.488 292,820 -0.04(-0.54%)
Jul 18, 2012 7.456 7.707 7.423 7.529 255,210 +0.09(+1.20%)
Jul 17, 2012 7.407 7.496 7.269 7.439 208,154 +0.05(+0.66%)
Jul 16, 2012 7.456 7.496 7.326 7.391 258,839 -0.11(-1.52%)
Jul 13, 2012 7.496 7.577 7.464 7.504 368,343 +0.01(+0.11%)
Jul 12, 2012 7.553 7.598 7.382 7.496 329,710 -0.15(-2.02%)
Jul 11, 2012 7.626 7.699 7.553 7.650 234,385 +0.03(+0.43%)
Jul 10, 2012 7.772 7.813 7.569 7.618 334,264 -0.14(-1.78%)
Jul 09, 2012 7.740 7.772 7.659 7.756 327,943 -0.02(-0.31%)
Jul 06, 2012 7.894 8.000 7.756 7.780 160,536 -0.21(-2.64%)
Jul 05, 2012 7.805 8.032 7.772 7.992 257,029 +0.16(+2.07%)
Jul 03, 2012 7.748 7.837 7.675 7.829 176,718 +0.06(+0.73%)
Jul 02, 2012 7.707 7.780 7.561 7.772 213,783 +0.11(+1.38%)
Jun 29, 2012 7.537 7.679 7.464 7.667 478,337 +0.27(+3.68%)
Jun 28, 2012 7.309 7.399 7.228 7.395 205,332 +0.06(+0.83%)
Jun 27, 2012 7.261 7.456 7.261 7.334 153,676 +0.06(+0.89%)
Jun 26, 2012 7.261 7.334 7.163 7.269 256,893 -0.01(-0.11%)
Jun 25, 2012 7.553 7.618 7.204 7.277 412,974 -0.43(-5.58%)
Jun 22, 2012 7.586 7.732 7.561 7.707 374,727 +0.17(+2.26%)
Jun 21, 2012 7.975 7.975 7.529 7.537 265,984 -0.46(-5.79%)
Jun 20, 2012 8.024 8.089 7.910 8.000 254,473 -0.04(-0.51%)
Jun 19, 2012 7.813 8.122 7.756 8.040 269,126 +0.25(+3.23%)
Jun 18, 2012 7.789 7.854 7.667 7.789 193,478 -0.04(-0.52%)
Jun 15, 2012 7.618 7.927 7.610 7.829 470,794 +0.18(+2.34%)
Jun 14, 2012 7.488 7.699 7.464 7.650 234,281 +0.15(+2.06%)
Jun 13, 2012 7.602 7.732 7.464 7.496 243,734 -0.14(-1.81%)
Jun 12, 2012 7.456 7.634 7.431 7.634 220,761 +0.20(+2.73%)
Jun 11, 2012 7.699 7.699 7.366 7.431 413,390 -0.21(-2.76%)
Jun 08, 2012 7.577 7.675 7.504 7.642 407,653 +0.03(+0.43%)
Jun 07, 2012 7.845 7.902 7.602 7.610 271,222 -0.14(-1.78%)
Jun 06, 2012 7.496 7.760 7.496 7.748 308,273 +0.29(+3.92%)
Jun 05, 2012 7.343 7.480 7.319 7.456 203,324 +0.06(+0.87%)
Jun 04, 2012 7.343 7.456 7.303 7.391 315,118 +0.06(+0.88%)
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.