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 (%)
May 31, 2013 8.981 9.106 8.880 8.897 369,092 -0.16(-1.75%)
May 30, 2013 8.897 9.056 8.864 9.056 285,484 +0.19(+2.17%)
May 29, 2013 8.755 8.905 8.738 8.864 241,910 +0.05(+0.57%)
May 28, 2013 8.788 8.972 8.663 8.813 403,497 +0.16(+1.83%)
May 24, 2013 8.571 8.722 8.504 8.655 0 +0.04(+0.48%)
May 23, 2013 8.479 8.613 8.454 8.613 0 +0.06(+0.68%)
May 22, 2013 8.596 8.772 8.496 8.555 0 -0.05(-0.58%)
May 21, 2013 8.588 8.730 8.525 8.605 0 +0.04(+0.49%)
May 20, 2013 8.304 8.571 8.237 8.563 0 +0.25(+3.02%)
May 17, 2013 8.245 8.312 8.170 8.312 0 +0.13(+1.53%)
May 16, 2013 8.296 8.387 8.162 8.187 301,266 -0.12(-1.41%)
May 15, 2013 8.187 8.362 8.140 8.304 0 +0.03(+0.30%)
May 13, 2013 8.279 8.346 8.212 8.279 0 -0.13(-1.59%)
May 10, 2013 8.103 8.412 8.095 8.412 0 +0.33(+4.03%)
May 09, 2013 8.170 8.279 8.020 8.087 0 -0.11(-1.33%)
May 08, 2013 8.053 8.195 7.794 8.195 0 +0.07(+0.82%)
May 07, 2013 8.270 8.270 8.037 8.128 0 -0.10(-1.22%)
May 06, 2013 8.137 8.287 8.103 8.229 0 +0.08(+0.92%)
May 03, 2013 8.028 8.220 7.895 8.154 0 +0.26(+3.28%)
May 02, 2013 7.727 7.945 7.690 7.895 0 +0.20(+2.61%)
May 01, 2013 8.103 8.124 7.677 7.694 479,956 -0.43(-5.25%)
Apr 30, 2013 8.028 8.212 7.978 8.120 0 +0.07(+0.83%)
Apr 29, 2013 7.861 8.070 7.769 8.053 208,486 +0.26(+3.32%)
Apr 26, 2013 7.878 7.878 7.727 7.794 223,031 -0.08(-1.06%)
Apr 25, 2013 7.819 8.011 7.811 7.878 320,230 +0.11(+1.40%)
Apr 24, 2013 7.727 7.819 7.711 7.769 228,005 +0.03(+0.43%)
Apr 23, 2013 7.627 7.794 7.527 7.736 444,489 +0.21(+2.77%)
Apr 22, 2013 7.544 7.569 7.335 7.527 317,556 +0.01(+0.11%)
Apr 19, 2013 7.427 7.569 7.368 7.519 361,789 +0.08(+1.12%)
Apr 18, 2013 7.627 7.727 7.389 7.435 431,241 -0.15(-1.98%)
Apr 17, 2013 7.769 7.786 7.552 7.585 489,555 -0.25(-3.20%)
Apr 16, 2013 7.702 7.853 7.652 7.836 325,794 +0.18(+2.40%)
Apr 15, 2013 7.945 8.078 7.619 7.652 353,461 -0.41(-5.08%)
Apr 12, 2013 8.220 8.237 8.028 8.062 222,812 -0.16(-1.93%)
Apr 11, 2013 8.270 8.438 8.204 8.220 239,990 -0.07(-0.81%)
Apr 10, 2013 8.062 8.296 8.045 8.287 190,508 +0.28(+3.55%)
Apr 09, 2013 8.095 8.128 7.978 8.003 132,675 -0.06(-0.73%)
Apr 08, 2013 7.970 8.062 7.727 8.062 193,614 +0.13(+1.69%)
Apr 05, 2013 7.928 8.053 7.878 7.928 298,236 -0.18(-2.16%)
Apr 04, 2013 7.903 8.103 7.895 8.103 151,353 +0.20(+2.54%)
Apr 03, 2013 8.195 8.195 7.869 7.903 330,387 -0.25(-3.07%)
Apr 02, 2013 8.429 8.471 8.095 8.154 505,509 -0.21(-2.50%)
Apr 01, 2013 8.479 8.496 8.321 8.362 391,542 -0.14(-1.67%)
Mar 28, 2013 8.529 8.555 8.442 8.504 281,538 +0.03(+0.30%)
Mar 27, 2013 8.454 8.479 8.337 8.479 281,881 -0.07(-0.83%)
Mar 26, 2013 8.504 8.555 8.412 8.550 188,870 +0.12(+1.44%)
Mar 25, 2013 8.354 8.513 8.354 8.429 265,270 +0.13(+1.51%)
Mar 22, 2013 8.337 8.346 8.237 8.304 403,361 +0.03(+0.30%)
Mar 21, 2013 8.245 8.387 8.245 8.279 200,339 -0.08(-0.90%)
Mar 20, 2013 8.354 8.371 8.179 8.354 240,942 +0.05(+0.60%)
Mar 19, 2013 8.220 8.312 8.162 8.304 260,552 +0.11(+1.33%)
Mar 18, 2013 8.229 8.304 7.869 8.195 236,662 -0.15(-1.80%)
Mar 15, 2013 8.605 8.605 8.279 8.346 757,878 -0.25(-2.92%)
Mar 14, 2013 8.471 8.605 8.471 8.596 334,031 +0.13(+1.48%)
Mar 13, 2013 8.379 8.504 8.262 8.471 180,875 +0.08(+0.90%)
Mar 12, 2013 8.446 8.492 8.312 8.396 216,956 -0.08(-0.99%)
Mar 11, 2013 8.471 8.521 8.396 8.479 174,687 +0.00(+0.00%)
Mar 08, 2013 8.438 8.504 8.412 8.479 250,046 +0.10(+1.20%)
Mar 07, 2013 8.379 8.421 8.304 8.379 353,215 -0.02(-0.20%)
Mar 06, 2013 8.479 8.488 8.333 8.396 326,814 -0.03(-0.40%)
Mar 05, 2013 8.388 8.595 8.379 8.429 281,274 +0.12(+1.50%)
Mar 04, 2013 8.305 8.363 8.189 8.305 308,021 -0.05(-0.60%)
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.