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 (%)
Apr 30, 2010 7.882 7.921 7.583 7.638 606,136 -0.24(-3.09%)
Apr 29, 2010 7.717 7.890 7.630 7.882 479,330 +0.21(+2.77%)
Apr 28, 2010 7.748 7.921 7.489 7.670 312,718 -0.03(-0.41%)
Apr 27, 2010 7.803 8.000 7.662 7.701 465,320 -0.16(-2.00%)
Apr 26, 2010 7.843 7.984 7.780 7.858 516,964 +0.02(+0.30%)
Apr 23, 2010 7.756 7.851 7.591 7.835 229,038 +0.06(+0.81%)
Apr 22, 2010 7.528 7.835 7.473 7.772 734,466 +0.13(+1.75%)
Apr 21, 2010 7.591 7.654 7.465 7.638 449,853 +0.04(+0.52%)
Apr 20, 2010 7.568 7.638 7.481 7.599 256,844 +0.05(+0.62%)
Apr 19, 2010 7.395 7.591 7.308 7.552 371,757 +0.00(+0.00%)
Apr 16, 2010 7.536 7.615 7.379 7.552 508,624 +0.01(+0.10%)
Apr 15, 2010 7.560 7.630 7.465 7.544 335,108 -0.05(-0.62%)
Apr 14, 2010 7.018 7.599 7.018 7.591 1,399,234 +0.64(+9.15%)
Apr 13, 2010 6.892 6.978 6.892 6.955 141,057 +0.03(+0.45%)
Apr 12, 2010 6.931 7.002 6.860 6.923 241,720 -0.02(-0.23%)
Apr 09, 2010 6.994 7.041 6.892 6.939 221,034 -0.07(-1.01%)
Apr 08, 2010 7.057 7.065 6.955 7.010 217,010 -0.06(-0.89%)
Apr 07, 2010 6.986 7.214 6.915 7.073 567,642 +0.06(+0.78%)
Apr 06, 2010 6.915 7.025 6.876 7.018 256,072 +0.03(+0.45%)
Apr 05, 2010 6.876 7.018 6.829 6.986 564,124 +0.15(+2.18%)
Apr 01, 2010 7.002 6.837 6.837 6.837 338,619 -0.09(-1.36%)
Mar 31, 2010 7.025 7.151 6.923 6.931 446,706 -0.14(-2.00%)
Mar 30, 2010 6.978 7.151 6.900 7.073 205,397 +0.09(+1.35%)
Mar 29, 2010 6.931 7.010 6.829 6.978 255,284 +0.06(+0.91%)
Mar 26, 2010 6.994 7.065 6.797 6.915 310,679 -0.02(-0.34%)
Mar 25, 2010 7.065 7.285 6.931 6.939 425,087 -0.04(-0.56%)
Mar 24, 2010 6.970 7.143 6.939 6.978 480,524 -0.02(-0.34%)
Mar 23, 2010 6.750 7.033 6.719 7.002 502,624 +0.28(+4.09%)
Mar 22, 2010 6.530 6.782 6.412 6.727 294,070 +0.15(+2.27%)
Mar 19, 2010 6.813 6.813 6.522 6.577 521,925 -0.19(-2.79%)
Mar 18, 2010 6.837 6.915 6.719 6.766 237,118 -0.06(-0.92%)
Mar 17, 2010 6.805 6.884 6.766 6.829 282,110 +0.06(+0.81%)
Mar 16, 2010 6.797 6.900 6.680 6.774 368,488 +0.03(+0.47%)
Mar 15, 2010 6.750 6.955 6.711 6.742 294,335 -0.20(-2.83%)
Mar 12, 2010 6.931 6.978 6.805 6.939 145,302 +0.02(+0.34%)
Mar 11, 2010 6.884 6.955 6.853 6.915 292,701 -0.03(-0.45%)
Mar 10, 2010 6.829 6.970 6.695 6.947 395,950 +0.14(+2.08%)
Mar 09, 2010 6.970 6.970 6.742 6.805 261,289 -0.10(-1.48%)
Mar 08, 2010 6.908 6.955 6.845 6.908 252,589 -0.02(-0.34%)
Mar 05, 2010 6.868 7.010 6.860 6.931 442,264 +0.09(+1.38%)
Mar 04, 2010 6.963 7.025 6.774 6.837 284,196 -0.09(-1.25%)
Mar 03, 2010 7.135 7.206 6.853 6.923 364,724 -0.18(-2.54%)
Mar 02, 2010 7.253 7.403 7.041 7.104 621,342 -0.11(-1.53%)
Mar 01, 2010 6.821 7.332 6.817 7.214 433,629 +0.42(+6.25%)
Feb 26, 2010 6.900 6.994 6.719 6.790 271,501 -0.09(-1.26%)
Feb 25, 2010 6.845 6.884 6.609 6.876 252,246 -0.08(-1.13%)
Feb 24, 2010 7.049 7.285 6.931 6.955 349,387 -0.05(-0.67%)
Feb 23, 2010 7.300 7.324 6.978 7.002 281,792 -0.29(-3.99%)
Feb 22, 2010 7.395 7.410 7.245 7.293 473,515 -0.07(-0.96%)
Feb 19, 2010 7.190 7.395 7.073 7.363 354,463 +0.17(+2.29%)
Feb 18, 2010 7.269 7.285 7.096 7.198 189,942 -0.06(-0.87%)
Feb 17, 2010 7.355 7.418 7.112 7.261 267,610 -0.06(-0.75%)
Feb 16, 2010 7.025 7.324 7.025 7.316 443,857 +0.31(+4.49%)
Feb 12, 2010 6.782 7.002 7.002 7.002 420,697 +0.06(+0.79%)
Feb 11, 2010 6.491 6.955 6.491 6.947 660,574 +0.45(+6.89%)
Feb 10, 2010 6.263 6.570 6.263 6.499 545,817 +0.18(+2.86%)
Feb 09, 2010 6.357 6.483 6.224 6.318 781,670 -0.02(-0.37%)
Feb 08, 2010 5.910 6.365 5.862 6.342 1,073,615 +0.46(+7.74%)
Feb 05, 2010 6.680 6.680 5.658 5.886 2,025,815 -0.81(-12.09%)
Feb 04, 2010 6.695 6.955 6.593 6.695 943,383 +0.00(+0.00%)
Feb 03, 2010 6.727 6.986 6.570 6.695 403,190 -0.09(-1.39%)
Feb 02, 2010 6.601 6.868 6.499 6.790 494,746 +0.17(+2.61%)
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.