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, 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%)
Mar 01, 2013 8.297 8.421 8.263 8.355 354,098 -0.02(-0.30%)
Feb 28, 2013 8.446 8.454 8.280 8.379 532,314 +0.06(+0.70%)
Feb 27, 2013 8.272 8.429 8.272 8.321 255,800 +0.04(+0.50%)
Feb 26, 2013 8.247 8.338 8.183 8.280 361,001 +0.09(+1.11%)
Feb 25, 2013 8.496 8.496 8.147 8.189 416,303 -0.26(-3.04%)
Feb 22, 2013 8.437 8.529 8.404 8.446 398,121 +0.06(+0.69%)
Feb 21, 2013 8.355 8.421 8.214 8.388 418,666 +0.01(+0.10%)
Feb 20, 2013 8.653 8.703 8.379 8.379 443,626 -0.24(-2.79%)
Feb 19, 2013 8.487 8.661 8.429 8.620 520,899 +0.12(+1.46%)
Feb 15, 2013 8.487 8.512 8.371 8.496 337,703 +0.03(+0.39%)
Feb 14, 2013 8.313 8.471 8.247 8.462 286,729 +0.07(+0.89%)
Feb 13, 2013 8.355 8.437 8.321 8.388 282,661 +0.07(+0.80%)
Feb 12, 2013 8.247 8.355 8.230 8.321 323,534 +0.07(+0.80%)
Feb 11, 2013 8.214 8.272 8.164 8.255 184,491 +0.02(+0.20%)
Feb 08, 2013 8.247 8.360 8.239 8.239 630,499 +0.03(+0.40%)
Feb 07, 2013 8.255 8.255 8.098 8.205 317,386 -0.05(-0.60%)
Feb 06, 2013 8.089 8.272 8.048 8.255 370,949 +0.58(+7.56%)
Feb 04, 2013 7.899 7.990 7.667 7.675 539,596 -0.35(-4.34%)
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.