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 (%)
Dec 31, 2012 6.573 6.805 6.556 6.672 426,416 +0.08(+1.26%)
Dec 28, 2012 6.655 6.738 6.581 6.589 174,571 -0.11(-1.61%)
Dec 27, 2012 6.738 6.747 6.539 6.697 197,019 -0.05(-0.74%)
Dec 26, 2012 6.738 6.788 6.639 6.747 202,257 +0.07(+0.99%)
Dec 24, 2012 6.772 6.830 6.639 6.680 121,255 -0.10(-1.47%)
Dec 21, 2012 6.556 6.780 6.448 6.780 1,634,905 +0.13(+2.00%)
Dec 20, 2012 6.498 6.672 6.465 6.647 378,176 +0.17(+2.69%)
Dec 19, 2012 6.531 6.597 6.440 6.473 417,567 -0.07(-1.01%)
Dec 18, 2012 6.531 6.556 6.423 6.539 268,466 +0.04(+0.64%)
Dec 17, 2012 6.506 6.714 6.382 6.498 409,986 +0.01(+0.13%)
Dec 14, 2012 6.639 6.697 6.423 6.490 333,175 -0.19(-2.85%)
Dec 13, 2012 6.664 6.738 6.606 6.680 384,643 +0.02(+0.25%)
Dec 12, 2012 6.473 6.672 6.473 6.664 448,133 +0.19(+2.94%)
Dec 11, 2012 6.539 6.597 6.407 6.473 475,213 +0.01(+0.13%)
Dec 10, 2012 6.357 6.465 6.341 6.465 253,830 +0.12(+1.96%)
Dec 07, 2012 6.423 6.423 6.307 6.341 219,332 -0.07(-1.03%)
Dec 06, 2012 6.382 6.465 6.283 6.407 763,488 +0.04(+0.65%)
Dec 05, 2012 6.390 6.473 6.283 6.365 303,509 +0.01(+0.13%)
Dec 04, 2012 6.324 6.390 6.226 6.357 325,978 +0.04(+0.65%)
Nov 30, 2012 6.292 6.357 6.218 6.316 1,014,412 +0.07(+1.05%)
Nov 29, 2012 6.177 6.300 6.111 6.250 572,726 +0.16(+2.56%)
Nov 28, 2012 6.037 6.177 5.890 6.095 754,089 +0.03(+0.54%)
Nov 27, 2012 6.136 6.238 6.054 6.062 332,946 -0.07(-1.20%)
Nov 26, 2012 6.086 6.136 6.033 6.136 409,586 +0.02(+0.27%)
Nov 23, 2012 5.972 6.136 5.955 6.119 219,560 +0.16(+2.75%)
Nov 21, 2012 5.947 5.988 5.914 5.955 241,895 +0.02(+0.28%)
Nov 20, 2012 5.931 6.021 5.881 5.939 233,391 -0.02(-0.41%)
Nov 19, 2012 5.906 6.013 5.881 5.963 433,191 +0.15(+2.54%)
Nov 16, 2012 5.857 5.939 5.767 5.816 443,760 +0.07(+1.14%)
Nov 15, 2012 5.865 5.906 5.742 5.750 660,189 -0.10(-1.68%)
Nov 14, 2012 5.980 6.021 5.824 5.849 326,266 -0.10(-1.66%)
Nov 13, 2012 5.988 6.054 5.931 5.947 363,042 -0.10(-1.63%)
Nov 12, 2012 6.193 6.193 5.951 6.045 431,171 -0.12(-1.99%)
Nov 09, 2012 5.873 6.505 5.865 6.168 736,324 +0.24(+4.01%)
Nov 08, 2012 6.086 6.144 5.923 5.931 415,381 -0.16(-2.56%)
Nov 07, 2012 6.333 6.333 6.078 6.086 204,408 -0.31(-4.87%)
Nov 06, 2012 6.423 6.595 6.390 6.398 334,920 +0.02(+0.26%)
Nov 05, 2012 6.168 6.398 6.168 6.382 277,058 +0.23(+3.73%)
Nov 02, 2012 6.300 6.423 6.086 6.152 350,150 -0.11(-1.70%)
Nov 01, 2012 5.947 6.283 5.947 6.259 516,700 +0.34(+5.83%)
Oct 31, 2012 5.947 6.013 5.890 5.914 368,298 -0.01(-0.14%)
Oct 26, 2012 6.013 5.922 5.922 5.922 214,074 -0.11(-1.77%)
Oct 25, 2012 6.119 6.144 5.988 6.029 344,236 -0.07(-1.21%)
Oct 24, 2012 6.144 6.144 6.045 6.103 227,883 +0.01(+0.13%)
Oct 23, 2012 5.955 6.103 5.955 6.095 290,780 +0.08(+1.37%)
Oct 19, 2012 6.078 6.136 5.935 6.013 333,638 -0.10(-1.61%)
Oct 18, 2012 6.086 6.144 5.947 6.111 306,075 +0.04(+0.68%)
Oct 17, 2012 6.127 6.136 6.037 6.070 261,767 -0.02(-0.40%)
Oct 16, 2012 5.980 6.095 5.914 6.095 364,170 +0.24(+4.06%)
Oct 15, 2012 5.857 5.947 5.832 5.857 285,263 +0.02(+0.28%)
Oct 12, 2012 5.881 5.963 5.832 5.840 131,841 -0.05(-0.84%)
Oct 11, 2012 5.906 5.906 5.832 5.890 206,587 +0.03(+0.56%)
Oct 10, 2012 5.931 5.941 5.808 5.857 195,560 -0.07(-1.11%)
Oct 09, 2012 6.004 6.054 5.867 5.922 220,214 -0.07(-1.23%)
Oct 08, 2012 5.898 6.021 5.824 5.996 341,582 +0.09(+1.53%)
Oct 05, 2012 5.963 5.996 5.873 5.906 458,630 -0.01(-0.14%)
Oct 04, 2012 6.045 6.045 5.865 5.914 349,818 -0.08(-1.37%)
Oct 03, 2012 6.070 6.127 5.931 5.996 635,804 -0.08(-1.35%)
Oct 02, 2012 6.292 6.423 5.963 6.078 1,282,270 -0.32(-5.01%)
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.