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 (%)
Nov 29, 2013 9.106 9.132 8.965 8.979 0 -0.05(-0.56%)
Nov 27, 2013 8.817 9.055 8.719 9.030 0 +0.25(+2.90%)
Nov 26, 2013 8.766 8.860 8.749 8.775 0 +0.01(+0.10%)
Nov 25, 2013 8.834 8.885 8.762 8.766 429,213 -0.03(-0.29%)
Nov 22, 2013 8.698 8.792 8.630 8.792 0 +0.14(+1.67%)
Nov 21, 2013 8.571 8.681 8.554 8.647 441,316 +0.13(+1.50%)
Nov 20, 2013 8.588 8.690 8.512 8.520 0 -0.06(-0.69%)
Nov 19, 2013 8.681 8.741 8.512 8.579 416,203 -0.08(-0.88%)
Nov 18, 2013 8.673 8.792 8.579 8.656 0 -0.04(-0.49%)
Nov 15, 2013 8.809 8.843 8.571 8.698 0 -0.05(-0.53%)
Nov 14, 2013 8.579 8.775 8.214 8.745 883,217 +0.40(+4.84%)
Nov 12, 2013 8.291 8.384 8.265 8.342 0 +0.03(+0.41%)
Nov 11, 2013 8.155 8.316 8.112 8.308 0 +0.10(+1.24%)
Nov 08, 2013 8.044 8.274 8.010 8.206 0 +0.22(+2.77%)
Nov 07, 2013 8.044 8.104 7.925 7.985 311,200 -0.04(-0.53%)
Nov 06, 2013 8.104 8.104 7.934 8.027 220,209 +0.00(+0.00%)
Nov 05, 2013 8.044 8.053 7.891 8.027 410,938 -0.08(-1.05%)
Nov 04, 2013 8.070 8.121 8.036 8.112 273,816 +0.09(+1.17%)
Nov 01, 2013 8.172 8.197 7.993 8.019 0 -0.17(-2.07%)
Oct 31, 2013 8.231 8.282 8.180 8.189 0 -0.06(-0.72%)
Oct 30, 2013 8.393 8.410 8.240 8.248 191,184 -0.11(-1.27%)
Oct 29, 2013 8.282 8.376 8.265 8.354 0 +0.08(+1.03%)
Oct 28, 2013 8.248 8.329 8.180 8.269 0 +0.04(+0.46%)
Oct 25, 2013 8.240 8.274 8.163 8.231 0 +0.05(+0.62%)
Oct 24, 2013 8.087 8.214 8.044 8.180 322,918 +0.18(+2.23%)
Oct 23, 2013 8.078 8.121 7.942 8.002 305,696 -0.12(-1.46%)
Oct 22, 2013 8.180 8.257 8.104 8.121 289,502 +0.02(+0.21%)
Oct 21, 2013 8.112 8.189 8.095 8.104 305,284 +0.03(+0.42%)
Oct 18, 2013 7.976 8.104 7.866 8.070 362,614 +0.17(+2.21%)
Oct 17, 2013 7.874 7.942 7.832 7.896 249,073 +0.01(+0.16%)
Oct 16, 2013 7.942 7.993 7.815 7.883 230,046 +0.01(+0.11%)
Oct 15, 2013 7.925 8.002 7.857 7.874 205,639 -0.10(-1.28%)
Oct 14, 2013 7.908 8.010 7.908 7.976 244,558 +0.03(+0.43%)
Oct 11, 2013 7.815 7.959 7.730 7.942 0 +0.08(+1.08%)
Oct 10, 2013 7.840 7.900 7.823 7.857 139,614 +0.16(+2.10%)
Oct 09, 2013 7.772 7.823 7.654 7.696 204,942 -0.02(-0.22%)
Oct 08, 2013 7.849 7.849 7.671 7.713 240,995 -0.10(-1.30%)
Oct 07, 2013 7.789 7.857 7.772 7.815 0 -0.06(-0.76%)
Oct 04, 2013 7.789 7.887 7.781 7.874 0 +0.07(+0.87%)
Oct 03, 2013 7.840 7.934 7.713 7.806 0 -0.08(-0.97%)
Oct 02, 2013 7.908 7.947 7.798 7.883 147,562 -0.08(-1.07%)
Oct 01, 2013 7.925 7.985 7.874 7.968 324,784 +0.06(+0.75%)
Sep 30, 2013 7.756 7.925 7.713 7.908 339,134 +0.06(+0.76%)
Sep 27, 2013 7.823 7.900 7.756 7.849 0 -0.05(-0.65%)
Sep 26, 2013 7.883 7.913 7.836 7.900 192,322 +0.03(+0.32%)
Sep 25, 2013 7.849 7.951 7.798 7.874 337,551 +0.03(+0.32%)
Sep 24, 2013 7.891 7.959 7.834 7.849 318,998 +0.01(+0.11%)
Sep 23, 2013 7.925 7.959 7.764 7.840 572,984 -0.04(-0.54%)
Sep 20, 2013 7.976 7.976 7.781 7.883 0 -0.10(-1.28%)
Sep 19, 2013 8.010 8.047 7.925 7.985 90,362 +0.01(+0.11%)
Sep 18, 2013 7.917 8.036 7.815 7.976 0 +0.08(+0.97%)
Sep 17, 2013 7.900 7.976 7.857 7.900 0 +0.00(+0.00%)
Sep 16, 2013 7.934 8.061 7.866 7.900 0 -0.01(-0.11%)
Sep 13, 2013 7.951 8.061 7.815 7.908 0 +0.01(+0.11%)
Sep 12, 2013 8.019 8.044 7.874 7.900 0 -0.10(-1.27%)
Sep 11, 2013 7.951 8.070 7.934 8.002 0 +0.05(+0.64%)
Sep 10, 2013 7.900 8.002 7.840 7.951 185,340 +0.10(+1.30%)
Sep 09, 2013 7.798 7.862 7.739 7.849 0 +0.08(+1.09%)
Sep 06, 2013 7.756 7.781 7.552 7.764 0 +0.08(+0.99%)
Sep 05, 2013 7.654 7.756 7.569 7.688 138,533 +0.06(+0.78%)
Sep 04, 2013 7.458 7.671 7.458 7.628 0 +0.20(+2.75%)
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.