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, 2011 10.45 10.81 10.29 10.79 770,376 +0.35(+3.31%)
Mar 30, 2011 10.44 10.50 10.19 10.44 564,040 +0.14(+1.37%)
Mar 29, 2011 10.11 10.40 9.902 10.30 640,225 +0.19(+1.86%)
Mar 28, 2011 10.16 10.33 10.11 10.11 339,856 -0.03(-0.31%)
Mar 25, 2011 10.13 10.33 10.02 10.15 452,677 +0.06(+0.55%)
Mar 24, 2011 9.729 10.16 9.666 10.09 532,919 +0.45(+4.65%)
Mar 23, 2011 9.383 9.760 9.226 9.642 462,325 +0.20(+2.16%)
Mar 22, 2011 9.634 9.666 9.273 9.438 282,581 -0.15(-1.56%)
Mar 21, 2011 9.642 9.674 9.438 9.587 479,931 +0.24(+2.52%)
Mar 18, 2011 9.257 9.399 9.124 9.351 547,613 +0.24(+2.67%)
Mar 17, 2011 9.226 9.281 9.037 9.108 441,172 +0.11(+1.22%)
Mar 16, 2011 9.296 9.603 8.904 8.998 983,172 -0.31(-3.38%)
Mar 15, 2011 8.809 9.359 8.715 9.312 1,132,642 +0.33(+3.67%)
Mar 14, 2011 8.966 9.124 8.707 8.982 500,751 -0.09(-0.95%)
Mar 11, 2011 9.014 9.194 8.676 9.069 780,179 -0.06(-0.69%)
Mar 10, 2011 9.768 9.768 9.069 9.131 1,289,396 -0.78(-7.89%)
Mar 09, 2011 10.20 10.28 9.902 9.913 833,121 -0.29(-2.89%)
Mar 08, 2011 9.854 10.38 9.824 10.21 1,255,227 +0.15(+1.48%)
Mar 07, 2011 10.64 10.68 9.619 10.06 1,970,137 -0.59(-5.54%)
Mar 04, 2011 10.69 10.76 10.43 10.65 624,949 -0.05(-0.51%)
Mar 03, 2011 10.59 10.95 10.55 10.70 1,071,568 +0.30(+2.87%)
Mar 02, 2011 9.933 10.68 9.905 10.40 1,488,389 +0.49(+4.91%)
Mar 01, 2011 9.902 9.996 9.689 9.917 961,355 +0.06(+0.56%)
Feb 28, 2011 10.01 10.06 9.713 9.862 427,058 -0.07(-0.71%)
Feb 25, 2011 9.713 9.941 9.430 9.933 362,600 +0.27(+2.76%)
Feb 24, 2011 9.634 9.760 9.430 9.666 537,341 +0.02(+0.24%)
Feb 23, 2011 9.839 9.870 9.351 9.642 1,044,451 -0.23(-2.29%)
Feb 22, 2011 9.839 10.14 9.587 9.868 1,154,168 -0.20(-1.97%)
Feb 18, 2011 10.11 10.11 9.917 10.07 580,314 +0.05(+0.55%)
Feb 17, 2011 9.957 10.16 9.831 10.01 422,064 +0.08(+0.79%)
Feb 16, 2011 9.658 10.02 9.658 9.933 594,037 +0.31(+3.27%)
Feb 15, 2011 10.05 10.05 9.579 9.619 1,142,517 -0.46(-4.52%)
Feb 14, 2011 9.957 10.33 9.902 10.07 849,698 +0.12(+1.18%)
Feb 11, 2011 9.792 10.00 9.674 9.957 546,596 +0.12(+1.20%)
Feb 10, 2011 9.493 9.847 9.391 9.839 745,138 +0.21(+2.20%)
Feb 09, 2011 9.784 9.823 9.524 9.627 546,385 -0.20(-2.00%)
Feb 08, 2011 9.556 9.823 9.328 9.823 897,646 +0.29(+3.05%)
Feb 07, 2011 9.870 9.878 9.454 9.532 1,468,980 -0.50(-5.01%)
Feb 04, 2011 9.461 10.05 9.194 10.04 2,016,318 +0.30(+3.07%)
Feb 03, 2011 9.729 9.878 9.595 9.737 1,165,494 -0.02(-0.24%)
Feb 02, 2011 9.572 9.964 9.477 9.760 1,013,117 +0.21(+2.22%)
Feb 01, 2011 9.344 9.658 9.273 9.548 496,648 +0.32(+3.49%)
Jan 31, 2011 9.155 9.367 8.974 9.226 540,448 +0.15(+1.65%)
Jan 28, 2011 9.666 9.713 9.037 9.076 805,185 -0.64(-6.63%)
Jan 27, 2011 9.430 9.815 9.328 9.721 811,540 +0.41(+4.39%)
Jan 26, 2011 8.998 9.430 8.966 9.312 866,009 +0.42(+4.68%)
Jan 25, 2011 8.872 8.904 8.676 8.896 465,574 -0.02(-0.26%)
Jan 24, 2011 8.833 8.943 8.707 8.919 478,815 +0.13(+1.52%)
Jan 21, 2011 8.935 9.029 8.786 8.786 736,542 -0.02(-0.27%)
Jan 20, 2011 8.809 8.966 8.338 8.809 1,017,192 -0.13(-1.41%)
Jan 19, 2011 9.029 9.029 8.786 8.935 1,054,912 -0.15(-1.64%)
Jan 18, 2011 9.296 9.336 9.076 9.084 1,301,934 -0.23(-2.45%)
Jan 14, 2011 8.251 9.383 8.212 9.312 2,476,944 +1.27(+15.84%)
Jan 13, 2011 7.623 8.039 7.548 8.039 757,347 +0.43(+5.68%)
Jan 12, 2011 7.465 7.623 7.371 7.607 438,305 +0.24(+3.31%)
Jan 11, 2011 7.355 7.395 7.080 7.363 403,096 +0.03(+0.43%)
Jan 10, 2011 7.080 7.410 7.065 7.332 640,333 +0.22(+3.09%)
Jan 07, 2011 7.175 7.230 6.947 7.112 546,163 +0.00(+0.00%)
Jan 06, 2011 6.994 7.175 6.994 7.112 553,473 +0.15(+2.14%)
Jan 05, 2011 7.096 7.175 6.853 6.963 775,158 -0.12(-1.66%)
Jan 04, 2011 7.261 7.277 7.080 7.080 714,160 -0.13(-1.85%)
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.