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 (%)
Jul 31, 2008 7.870 8.080 7.780 7.810 731,333 -0.19(-2.38%)
Jul 30, 2008 7.760 8.060 7.760 8.000 840,005 +0.05(+0.63%)
Jul 29, 2008 7.950 8.060 7.760 7.950 832,640 +0.23(+2.98%)
Jul 28, 2008 8.080 8.180 7.650 7.720 730,780 -0.40(-4.93%)
Jul 25, 2008 8.280 8.500 8.060 8.120 568,070 -0.06(-0.73%)
Jul 24, 2008 8.800 8.800 8.130 8.180 790,471 -0.57(-6.51%)
Jul 23, 2008 8.620 8.930 8.620 8.750 1,007,693 +0.11(+1.27%)
Jul 22, 2008 8.500 8.820 8.400 8.640 966,506 +0.08(+0.93%)
Jul 21, 2008 8.690 8.830 8.520 8.560 498,158 -0.09(-1.04%)
Jul 18, 2008 8.640 8.820 8.510 8.650 518,892 -0.05(-0.57%)
Jul 17, 2008 8.240 8.750 8.240 8.700 910,701 +0.48(+5.84%)
Jul 16, 2008 7.990 8.270 7.800 8.220 587,110 +0.26(+3.27%)
Jul 15, 2008 7.640 8.090 7.570 7.960 743,034 +0.28(+3.65%)
Jul 14, 2008 8.210 8.230 7.680 7.680 847,301 -0.43(-5.30%)
Jul 11, 2008 8.010 8.210 7.870 8.110 702,470 +0.00(+0.00%)
Jul 10, 2008 7.890 8.190 7.890 8.110 508,313 +0.21(+2.66%)
Jul 09, 2008 8.450 8.450 7.870 7.900 597,104 -0.56(-6.62%)
Jul 08, 2008 8.260 8.480 8.130 8.460 593,703 +0.23(+2.79%)
Jul 07, 2008 8.060 8.320 8.060 8.230 975,234 +0.21(+2.62%)
Jul 04, 2008 8.220 8.270 7.970 8.020 635,110 +0.00(+0.00%)
Jul 03, 2008 8.220 8.270 7.970 8.020 635,110 -0.16(-1.96%)
Jul 02, 2008 8.440 8.570 8.160 8.180 982,453 -0.27(-3.20%)
Jul 01, 2008 8.170 8.460 8.170 8.450 953,359 +0.18(+2.18%)
Jun 30, 2008 8.530 8.760 8.200 8.270 1,292,365 -0.27(-3.16%)
Jun 27, 2008 8.810 8.920 8.500 8.540 1,415,220 -0.31(-3.50%)
Jun 26, 2008 9.200 9.280 8.790 8.850 1,065,157 -0.48(-5.14%)
Jun 25, 2008 9.030 9.400 9.030 9.330 1,246,849 +0.31(+3.44%)
Jun 24, 2008 9.260 9.440 9.020 9.020 805,630 -0.26(-2.80%)
Jun 23, 2008 9.590 9.710 9.280 9.280 338,062 -0.27(-2.83%)
Jun 20, 2008 9.780 9.820 9.400 9.550 793,958 -0.29(-2.95%)
Jun 19, 2008 9.570 9.870 9.400 9.840 414,793 +0.27(+2.82%)
Jun 18, 2008 9.720 9.840 9.520 9.570 325,142 -0.18(-1.85%)
Jun 17, 2008 9.920 9.990 9.730 9.750 348,489 -0.16(-1.61%)
Jun 16, 2008 9.580 9.910 9.580 9.910 462,711 +0.29(+3.01%)
Jun 13, 2008 9.540 9.730 9.470 9.620 366,602 +0.18(+1.91%)
Jun 12, 2008 9.440 9.620 9.380 9.440 478,499 +0.09(+0.96%)
Jun 11, 2008 9.530 9.670 9.300 9.350 1,165,228 -0.22(-2.30%)
Jun 10, 2008 9.620 9.690 9.490 9.570 766,616 -0.03(-0.31%)
Jun 09, 2008 9.870 9.910 9.450 9.600 692,155 -0.24(-2.44%)
Jun 06, 2008 10.03 10.09 9.820 9.840 493,313 -0.31(-3.05%)
Jun 05, 2008 9.960 10.23 9.920 10.15 596,665 +0.09(+0.89%)
Jun 04, 2008 9.730 10.12 9.730 10.06 479,412 +0.27(+2.76%)
Jun 03, 2008 9.910 10.00 9.720 9.790 506,661 -0.10(-1.01%)
Jun 02, 2008 10.14 10.23 9.720 9.890 447,974 -0.30(-2.94%)
May 30, 2008 10.07 10.27 10.01 10.19 599,659 +0.16(+1.60%)
May 29, 2008 10.01 10.13 9.940 10.03 672,430 -0.01(-0.10%)
May 28, 2008 10.24 10.32 9.930 10.04 408,260 -0.14(-1.38%)
May 27, 2008 9.920 10.30 9.920 10.18 417,694 +0.29(+2.93%)
May 26, 2008 9.960 10.11 9.760 9.890 323,882 +0.00(+0.00%)
May 23, 2008 9.960 10.11 9.760 9.890 323,882 -0.15(-1.49%)
May 22, 2008 9.820 10.26 9.820 10.04 636,114 +0.18(+1.83%)
May 21, 2008 9.860 10.15 9.800 9.860 652,994 -0.02(-0.20%)
May 20, 2008 10.07 10.13 9.820 9.880 796,336 -0.26(-2.56%)
May 19, 2008 9.980 10.43 9.900 10.14 909,276 +0.14(+1.40%)
May 16, 2008 10.37 10.37 9.900 10.00 771,476 -0.32(-3.10%)
May 15, 2008 10.08 10.36 10.08 10.32 600,403 +0.21(+2.08%)
May 14, 2008 10.16 10.22 10.07 10.11 1,058,949 -0.02(-0.20%)
May 13, 2008 10.05 10.28 10.01 10.13 1,058,288 +0.07(+0.70%)
May 12, 2008 10.06 10.10 9.860 10.06 1,248,327 +0.04(+0.40%)
May 09, 2008 10.30 10.68 9.930 10.02 2,320,422 -1.04(-9.40%)
May 08, 2008 10.70 11.30 10.69 11.06 1,031,772 +0.06(+0.55%)
May 07, 2008 11.15 11.43 10.97 11.00 597,761 -0.16(-1.43%)
May 06, 2008 10.70 11.21 10.70 11.16 548,331 +0.37(+3.43%)
May 05, 2008 10.65 10.87 10.65 10.79 467,322 +0.10(+0.94%)
May 02, 2008 10.98 10.99 10.51 10.69 629,983 -0.30(-2.73%)
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.