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 (%)
Mar 31, 2010 7.025 7.151 6.923 6.931 446,706 -0.14(-2.00%)
Mar 30, 2010 6.978 7.151 6.900 7.073 205,397 +0.09(+1.35%)
Mar 29, 2010 6.931 7.010 6.829 6.978 255,284 +0.06(+0.91%)
Mar 26, 2010 6.994 7.065 6.797 6.915 310,679 -0.02(-0.34%)
Mar 25, 2010 7.065 7.285 6.931 6.939 425,087 -0.04(-0.56%)
Mar 24, 2010 6.970 7.143 6.939 6.978 480,524 -0.02(-0.34%)
Mar 23, 2010 6.750 7.033 6.719 7.002 502,624 +0.28(+4.09%)
Mar 22, 2010 6.530 6.782 6.412 6.727 294,070 +0.15(+2.27%)
Mar 19, 2010 6.813 6.813 6.522 6.577 521,925 -0.19(-2.79%)
Mar 18, 2010 6.837 6.915 6.719 6.766 237,118 -0.06(-0.92%)
Mar 17, 2010 6.805 6.884 6.766 6.829 282,110 +0.06(+0.81%)
Mar 16, 2010 6.797 6.900 6.680 6.774 368,488 +0.03(+0.47%)
Mar 15, 2010 6.750 6.955 6.711 6.742 294,335 -0.20(-2.83%)
Mar 12, 2010 6.931 6.978 6.805 6.939 145,302 +0.02(+0.34%)
Mar 11, 2010 6.884 6.955 6.853 6.915 292,701 -0.03(-0.45%)
Mar 10, 2010 6.829 6.970 6.695 6.947 395,950 +0.14(+2.08%)
Mar 09, 2010 6.970 6.970 6.742 6.805 261,289 -0.10(-1.48%)
Mar 08, 2010 6.908 6.955 6.845 6.908 252,589 -0.02(-0.34%)
Mar 05, 2010 6.868 7.010 6.860 6.931 442,264 +0.09(+1.38%)
Mar 04, 2010 6.963 7.025 6.774 6.837 284,196 -0.09(-1.25%)
Mar 03, 2010 7.135 7.206 6.853 6.923 364,724 -0.18(-2.54%)
Mar 02, 2010 7.253 7.403 7.041 7.104 621,342 -0.11(-1.53%)
Mar 01, 2010 6.821 7.332 6.817 7.214 433,629 +0.42(+6.25%)
Feb 26, 2010 6.900 6.994 6.719 6.790 271,501 -0.09(-1.26%)
Feb 25, 2010 6.845 6.884 6.609 6.876 252,246 -0.08(-1.13%)
Feb 24, 2010 7.049 7.285 6.931 6.955 349,387 -0.05(-0.67%)
Feb 23, 2010 7.300 7.324 6.978 7.002 281,792 -0.29(-3.99%)
Feb 22, 2010 7.395 7.410 7.245 7.293 473,515 -0.07(-0.96%)
Feb 19, 2010 7.190 7.395 7.073 7.363 354,463 +0.17(+2.29%)
Feb 18, 2010 7.269 7.285 7.096 7.198 189,942 -0.06(-0.87%)
Feb 17, 2010 7.355 7.418 7.112 7.261 267,610 -0.06(-0.75%)
Feb 16, 2010 7.025 7.324 7.025 7.316 443,857 +0.31(+4.49%)
Feb 12, 2010 6.782 7.002 7.002 7.002 420,697 +0.06(+0.79%)
Feb 11, 2010 6.491 6.955 6.491 6.947 660,574 +0.45(+6.89%)
Feb 10, 2010 6.263 6.570 6.263 6.499 545,817 +0.18(+2.86%)
Feb 09, 2010 6.357 6.483 6.224 6.318 781,670 -0.02(-0.37%)
Feb 08, 2010 5.910 6.365 5.862 6.342 1,073,615 +0.46(+7.74%)
Feb 05, 2010 6.680 6.680 5.658 5.886 2,025,815 -0.81(-12.09%)
Feb 04, 2010 6.695 6.955 6.593 6.695 943,383 +0.00(+0.00%)
Feb 03, 2010 6.727 6.986 6.570 6.695 403,190 -0.09(-1.39%)
Feb 02, 2010 6.601 6.868 6.499 6.790 494,746 +0.17(+2.61%)
Feb 01, 2010 6.577 6.656 6.381 6.617 446,668 +0.06(+0.96%)
Jan 29, 2010 6.994 6.994 6.499 6.554 414,654 -0.41(-5.87%)
Jan 28, 2010 7.355 7.379 6.750 6.963 413,220 -0.38(-5.14%)
Jan 27, 2010 7.245 7.355 7.135 7.340 348,080 +0.03(+0.43%)
Jan 26, 2010 7.261 7.352 7.018 7.308 537,234 -0.01(-0.11%)
Jan 25, 2010 7.175 7.363 6.978 7.316 342,726 +0.22(+3.10%)
Jan 22, 2010 7.615 7.630 6.994 7.096 1,113,465 -0.75(-9.61%)
Jan 21, 2010 7.874 8.126 7.819 7.851 638,402 -0.02(-0.30%)
Jan 20, 2010 8.055 8.102 7.756 7.874 453,046 -0.11(-1.38%)
Jan 19, 2010 7.851 8.063 7.756 7.984 311,331 +0.13(+1.70%)
Jan 15, 2010 8.165 7.851 7.851 7.851 452,765 -0.28(-3.38%)
Jan 14, 2010 8.165 8.353 8.102 8.126 193,541 -0.10(-1.24%)
Jan 13, 2010 8.251 8.275 7.976 8.228 278,291 +0.05(+0.58%)
Jan 12, 2010 8.330 8.487 8.126 8.181 460,599 -0.27(-3.16%)
Jan 11, 2010 8.440 8.503 8.408 8.448 346,761 +0.05(+0.56%)
Jan 08, 2010 8.283 8.463 8.275 8.401 440,888 +0.06(+0.66%)
Jan 07, 2010 7.921 8.408 7.733 8.346 765,687 +0.43(+5.47%)
Jan 06, 2010 7.740 7.976 7.709 7.913 1,892,804 +0.67(+9.21%)
Jan 05, 2010 7.018 7.371 6.939 7.245 1,049,368 +0.24(+3.48%)
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.