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 (%)
Jan 31, 2011 11.65 11.92 11.42 11.74 424,705 +0.19(+1.65%)
Jan 28, 2011 12.30 12.36 11.50 11.55 632,745 -0.82(-6.63%)
Jan 27, 2011 12.00 12.49 11.87 12.37 637,739 +0.52(+4.39%)
Jan 26, 2011 11.45 12.00 11.41 11.85 680,543 +0.53(+4.68%)
Jan 25, 2011 11.29 11.33 11.04 11.32 365,866 -0.03(-0.26%)
Jan 24, 2011 11.24 11.38 11.08 11.35 376,271 +0.17(+1.52%)
Jan 21, 2011 11.37 11.49 11.18 11.18 578,803 -0.03(-0.27%)
Jan 20, 2011 11.21 11.41 10.61 11.21 799,348 -0.16(-1.41%)
Jan 19, 2011 11.49 11.49 11.18 11.37 828,990 -0.19(-1.64%)
Jan 18, 2011 11.83 11.88 11.55 11.56 1,023,109 -0.29(-2.45%)
Jan 14, 2011 10.50 11.94 10.45 11.85 1,946,476 +1.62(+15.84%)
Jan 13, 2011 9.700 10.23 9.605 10.23 595,152 +0.55(+5.68%)
Jan 12, 2011 9.500 9.700 9.380 9.680 344,437 +0.31(+3.31%)
Jan 11, 2011 9.360 9.410 9.010 9.370 316,768 +0.04(+0.43%)
Jan 10, 2011 9.010 9.430 8.990 9.330 503,198 +0.28(+3.09%)
Jan 07, 2011 9.130 9.200 8.840 9.050 429,196 +0.00(+0.00%)
Jan 06, 2011 8.900 9.130 8.900 9.050 434,940 +0.19(+2.14%)
Jan 05, 2011 9.030 9.130 8.720 8.860 609,149 -0.15(-1.66%)
Jan 04, 2011 9.240 9.260 9.010 9.010 561,214 -0.17(-1.85%)
Jan 03, 2011 9.170 9.410 9.130 9.180 367,863 +0.11(+1.21%)
Dec 31, 2010 9.170 9.260 9.030 9.070 287,344 -0.16(-1.73%)
Dec 30, 2010 9.190 9.360 9.190 9.230 248,498 +0.00(+0.00%)
Dec 29, 2010 9.420 9.420 9.100 9.230 264,311 -0.14(-1.49%)
Dec 28, 2010 9.430 9.460 9.250 9.370 196,933 -0.06(-0.64%)
Dec 27, 2010 9.250 9.430 9.180 9.430 134,456 +0.18(+1.95%)
Dec 23, 2010 9.240 9.300 9.190 9.250 139,686 +0.00(+0.00%)
Dec 22, 2010 9.330 9.350 9.200 9.250 159,189 -0.03(-0.32%)
Dec 21, 2010 9.190 9.340 9.120 9.280 252,291 +0.17(+1.87%)
Dec 20, 2010 9.430 9.479 9.080 9.110 504,475 -0.13(-1.41%)
Dec 17, 2010 8.960 9.260 8.930 9.240 1,005,157 +0.35(+3.94%)
Dec 16, 2010 8.830 8.940 8.710 8.890 337,470 +0.07(+0.79%)
Dec 15, 2010 8.810 9.070 8.611 8.820 348,966 -0.02(-0.23%)
Dec 14, 2010 8.910 8.979 8.780 8.840 423,953 -0.06(-0.67%)
Dec 13, 2010 8.780 9.060 8.700 8.900 754,050 +0.13(+1.48%)
Dec 10, 2010 8.510 8.863 8.430 8.770 387,519 +0.26(+3.06%)
Dec 09, 2010 8.400 8.540 8.320 8.510 339,085 +0.16(+1.92%)
Dec 08, 2010 8.370 8.512 8.290 8.350 292,937 +0.03(+0.36%)
Dec 07, 2010 8.310 8.550 8.290 8.320 583,126 +0.15(+1.84%)
Dec 06, 2010 8.000 8.230 8.000 8.170 353,668 +0.17(+2.12%)
Dec 03, 2010 7.870 8.070 7.690 8.000 630,871 +0.07(+0.88%)
Dec 02, 2010 7.530 8.000 7.530 7.930 934,266 +0.39(+5.17%)
Dec 01, 2010 7.420 7.700 7.360 7.540 1,369,547 +0.30(+4.11%)
Nov 30, 2010 7.150 7.300 7.040 7.242 719,665 +0.00(+0.03%)
Nov 29, 2010 7.280 7.320 7.120 7.240 395,399 -0.12(-1.63%)
Nov 26, 2010 7.460 7.490 7.360 7.360 134,342 -0.16(-2.13%)
Nov 24, 2010 7.360 7.520 7.520 7.520 233,828 +0.27(+3.72%)
Nov 23, 2010 7.340 7.410 7.040 7.250 242,886 -0.19(-2.55%)
Nov 22, 2010 7.390 7.490 7.130 7.440 504,963 +0.04(+0.54%)
Nov 19, 2010 7.440 7.455 7.290 7.400 291,110 -0.04(-0.54%)
Nov 18, 2010 7.130 7.505 7.130 7.440 468,844 +0.41(+5.83%)
Nov 17, 2010 7.400 7.410 7.020 7.030 560,134 -0.35(-4.74%)
Nov 16, 2010 7.410 7.500 7.270 7.380 522,034 -0.10(-1.34%)
Nov 15, 2010 7.600 7.740 7.290 7.480 506,341 -0.10(-1.32%)
Nov 12, 2010 7.710 7.840 7.470 7.580 546,510 -0.20(-2.57%)
Nov 11, 2010 7.770 8.060 7.470 7.780 1,280,064 +0.37(+4.99%)
Nov 10, 2010 7.310 7.460 7.150 7.410 502,586 +0.14(+1.93%)
Nov 09, 2010 7.520 7.520 7.200 7.270 443,706 -0.23(-3.07%)
Nov 08, 2010 7.480 7.560 7.390 7.500 276,732 +0.02(+0.27%)
Nov 05, 2010 7.500 7.610 7.400 7.480 346,315 -0.03(-0.40%)
Nov 04, 2010 7.300 7.580 7.220 7.510 504,635 +0.34(+4.74%)
Nov 03, 2010 7.070 7.240 6.890 7.170 312,466 +0.09(+1.27%)
Nov 02, 2010 6.730 7.080 6.680 7.080 588,446 +0.44(+6.63%)
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.