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 (%)
Dec 31, 2009 6.845 6.742 6.742 6.742 169,755 -0.13(-1.83%)
Dec 30, 2009 6.758 6.923 6.735 6.868 202,800 +0.08(+1.16%)
Dec 29, 2009 6.892 6.892 6.750 6.790 150,551 -0.09(-1.26%)
Dec 28, 2009 7.073 7.073 6.750 6.876 217,399 -0.17(-2.45%)
Dec 24, 2009 7.073 7.080 7.018 7.049 232,232 +0.01(+0.11%)
Dec 23, 2009 7.057 7.073 6.892 7.041 192,278 +0.01(+0.11%)
Dec 22, 2009 6.915 7.073 6.908 7.033 236,629 +0.14(+2.05%)
Dec 21, 2009 6.955 7.088 6.766 6.892 416,874 -0.03(-0.45%)
Dec 18, 2009 6.829 7.049 6.805 6.923 804,615 +0.17(+2.56%)
Dec 17, 2009 6.805 6.829 6.507 6.750 317,703 -0.09(-1.38%)
Dec 16, 2009 6.570 7.057 6.570 6.845 564,574 +0.36(+5.58%)
Dec 15, 2009 6.483 6.703 6.460 6.483 314,607 -0.02(-0.36%)
Dec 14, 2009 6.483 6.522 6.275 6.507 201,456 +0.17(+2.60%)
Dec 11, 2009 6.255 6.405 6.224 6.342 154,220 +0.12(+1.89%)
Dec 10, 2009 6.428 6.499 6.161 6.224 158,744 -0.19(-2.94%)
Dec 09, 2009 6.381 6.436 6.232 6.412 159,239 +0.02(+0.37%)
Dec 08, 2009 6.350 6.499 6.302 6.389 208,426 -0.01(-0.12%)
Dec 07, 2009 6.318 6.483 6.302 6.397 204,731 +0.11(+1.75%)
Dec 04, 2009 6.232 6.444 6.067 6.287 281,201 +0.23(+3.76%)
Dec 03, 2009 6.098 6.240 6.035 6.059 195,476 -0.03(-0.52%)
Dec 02, 2009 5.988 6.263 5.949 6.090 228,548 +0.13(+2.11%)
Dec 01, 2009 5.815 6.130 5.815 5.965 204,762 +0.20(+3.55%)
Nov 30, 2009 5.619 5.784 5.434 5.760 361,953 +0.11(+1.95%)
Nov 27, 2009 5.697 5.902 5.582 5.650 158,335 -0.33(-5.52%)
Nov 25, 2009 5.925 6.075 5.854 5.980 163,829 +0.07(+1.20%)
Nov 24, 2009 6.004 6.020 5.689 5.910 295,918 -0.11(-1.83%)
Nov 23, 2009 5.965 6.090 5.949 6.020 300,017 +0.14(+2.41%)
Nov 20, 2009 5.910 6.043 5.744 5.878 360,313 -0.04(-0.66%)
Nov 19, 2009 6.200 6.263 5.902 5.917 374,442 -0.32(-5.16%)
Nov 18, 2009 6.420 6.452 6.185 6.240 279,336 -0.20(-3.05%)
Nov 17, 2009 6.373 6.483 6.169 6.436 396,729 +0.10(+1.61%)
Nov 16, 2009 6.263 6.570 6.082 6.334 526,626 +0.17(+2.68%)
Nov 13, 2009 6.350 6.357 5.980 6.169 473,506 -0.06(-1.01%)
Nov 12, 2009 5.862 6.302 5.842 6.232 838,061 +0.39(+6.59%)
Nov 11, 2009 6.020 6.240 5.847 5.847 430,309 -0.07(-1.20%)
Nov 10, 2009 6.012 6.049 5.894 5.917 316,163 -0.08(-1.31%)
Nov 09, 2009 5.485 6.105 5.312 5.996 887,566 +0.59(+10.90%)
Nov 06, 2009 5.485 5.729 5.383 5.407 210,889 -0.12(-2.13%)
Nov 05, 2009 5.061 5.564 5.045 5.524 378,954 +0.51(+10.19%)
Nov 04, 2009 5.155 5.407 4.990 5.014 199,597 -0.09(-1.85%)
Nov 03, 2009 5.155 5.187 4.817 5.108 400,827 -0.09(-1.66%)
Nov 02, 2009 5.446 5.485 5.077 5.194 283,741 -0.21(-3.92%)
Oct 30, 2009 5.815 5.815 5.281 5.407 397,753 -0.33(-5.75%)
Oct 29, 2009 5.768 5.917 5.689 5.737 356,680 +0.02(+0.27%)
Oct 28, 2009 6.075 6.185 5.682 5.721 311,164 -0.35(-5.70%)
Oct 27, 2009 6.200 6.350 5.933 6.067 433,639 -0.13(-2.03%)
Oct 26, 2009 6.562 6.750 6.185 6.192 265,692 -0.32(-4.95%)
Oct 23, 2009 6.491 6.829 6.365 6.515 410,826 -0.20(-2.93%)
Oct 22, 2009 6.648 6.782 6.515 6.711 264,834 +0.06(+0.95%)
Oct 21, 2009 6.970 7.128 6.609 6.648 385,508 -0.32(-4.62%)
Oct 20, 2009 6.986 7.096 6.923 6.970 381,390 -0.07(-1.00%)
Oct 19, 2009 6.853 7.159 6.837 7.041 748,709 +0.28(+4.06%)
Oct 16, 2009 6.774 7.002 6.662 6.766 1,010,225 +0.44(+6.96%)
Oct 15, 2009 6.287 6.365 6.169 6.326 230,364 -0.04(-0.62%)
Oct 14, 2009 6.444 6.562 6.263 6.365 302,353 -0.05(-0.74%)
Oct 13, 2009 6.546 6.617 6.334 6.412 117,682 -0.13(-1.92%)
Oct 12, 2009 6.554 6.585 6.373 6.538 196,611 +0.20(+3.10%)
Oct 09, 2009 6.279 6.483 6.208 6.342 301,195 +0.06(+0.88%)
Oct 08, 2009 6.106 6.342 6.075 6.287 290,705 +0.23(+3.76%)
Oct 07, 2009 6.012 6.075 5.894 6.059 178,690 +0.02(+0.39%)
Oct 06, 2009 5.792 6.059 5.713 6.035 270,550 +0.27(+4.63%)
Oct 05, 2009 5.658 5.799 5.564 5.768 330,024 +0.13(+2.37%)
Oct 02, 2009 5.611 5.823 5.611 5.634 164,824 -0.01(-0.14%)
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.