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 (%)
Aug 30, 2013 7.609 7.660 7.399 7.407 0 -0.24(-3.08%)
Aug 29, 2013 7.550 7.702 7.550 7.643 128,427 +0.09(+1.23%)
Aug 28, 2013 7.710 7.744 7.513 7.550 0 +0.00(+0.00%)
Aug 27, 2013 7.567 7.588 7.508 7.550 249,970 -0.13(-1.64%)
Aug 26, 2013 7.618 7.702 7.580 7.677 0 +0.06(+0.77%)
Aug 23, 2013 7.677 7.677 7.567 7.618 0 -0.05(-0.66%)
Aug 22, 2013 7.576 7.702 7.559 7.668 139,753 +0.12(+1.56%)
Aug 21, 2013 7.542 7.660 7.487 7.550 191,218 -0.04(-0.55%)
Aug 20, 2013 7.542 7.660 7.500 7.593 177,063 +0.08(+1.01%)
Aug 19, 2013 7.534 7.576 7.508 7.517 227,142 +0.00(+0.00%)
Aug 16, 2013 7.517 7.643 7.517 7.517 0 -0.03(-0.45%)
Aug 15, 2013 7.753 7.786 7.534 7.550 257,561 -0.31(-3.96%)
Aug 14, 2013 7.854 7.946 7.854 7.862 272,732 -0.02(-0.21%)
Aug 13, 2013 7.904 7.912 7.828 7.879 231,595 +0.01(+0.11%)
Aug 12, 2013 7.719 7.971 7.710 7.870 353,274 +0.03(+0.32%)
Aug 09, 2013 8.064 8.064 7.702 7.845 867,973 -0.40(-4.90%)
Aug 08, 2013 8.274 8.333 8.182 8.249 289,678 +0.08(+0.93%)
Aug 07, 2013 8.241 8.300 8.148 8.173 177,763 -0.12(-1.42%)
Aug 06, 2013 8.460 8.460 8.266 8.291 211,834 -0.17(-1.99%)
Aug 05, 2013 8.199 8.460 8.165 8.460 366,739 +0.25(+3.08%)
Aug 02, 2013 8.316 8.333 8.148 8.207 388,517 -0.15(-1.81%)
Aug 01, 2013 8.333 8.401 8.228 8.359 234,870 +0.09(+1.12%)
Jul 31, 2013 8.325 8.342 8.207 8.266 0 -0.04(-0.51%)
Jul 30, 2013 8.451 8.465 8.274 8.308 0 -0.08(-1.00%)
Jul 29, 2013 8.468 8.611 8.333 8.392 0 -0.16(-1.87%)
Jul 26, 2013 8.569 8.653 8.493 8.552 0 -0.13(-1.45%)
Jul 25, 2013 8.569 8.767 8.561 8.678 0 +0.10(+1.18%)
Jul 24, 2013 8.822 8.822 8.535 8.577 0 -0.16(-1.83%)
Jul 23, 2013 8.805 8.855 8.729 8.737 0 +0.00(+0.00%)
Jul 22, 2013 8.746 8.796 8.670 8.737 0 +0.04(+0.48%)
Jul 19, 2013 8.695 8.754 8.653 8.695 0 -0.01(-0.10%)
Jul 18, 2013 8.796 8.805 8.678 8.704 0 -0.03(-0.39%)
Jul 17, 2013 8.822 8.855 8.712 8.737 261,101 +0.00(+0.00%)
Jul 16, 2013 8.788 8.822 8.535 8.737 0 -0.02(-0.19%)
Jul 15, 2013 8.805 8.889 8.704 8.754 0 +0.03(+0.39%)
Jul 12, 2013 8.678 8.737 8.653 8.721 0 +0.05(+0.58%)
Jul 11, 2013 8.830 8.864 8.636 8.670 0 -0.06(-0.68%)
Jul 10, 2013 8.687 8.805 8.603 8.729 0 +0.06(+0.68%)
Jul 09, 2013 8.535 8.746 8.535 8.670 0 +0.18(+2.08%)
Jul 08, 2013 8.636 8.687 8.485 8.493 190,720 -0.13(-1.46%)
Jul 05, 2013 8.577 8.620 8.384 8.620 0 +0.26(+3.12%)
Jul 03, 2013 8.249 8.401 8.199 8.359 0 +0.08(+0.91%)
Jul 02, 2013 8.266 8.409 8.199 8.283 0 -0.02(-0.20%)
Jul 01, 2013 8.249 8.392 8.249 8.300 0 +0.11(+1.34%)
Jun 28, 2013 8.165 8.291 8.157 8.190 421,903 +0.00(+0.00%)
Jun 27, 2013 8.232 8.308 8.182 8.190 0 +0.01(+0.10%)
Jun 26, 2013 8.316 8.342 8.182 8.182 0 -0.09(-1.12%)
Jun 25, 2013 8.249 8.350 8.014 8.274 0 +0.14(+1.76%)
Jun 24, 2013 8.232 8.316 8.047 8.131 0 -0.15(-1.83%)
Jun 21, 2013 8.207 8.342 8.114 8.283 662,486 +0.10(+1.23%)
Jun 20, 2013 8.291 8.300 8.148 8.182 0 -0.27(-3.19%)
Jun 19, 2013 8.754 8.773 8.443 8.451 0 -0.29(-3.28%)
Jun 18, 2013 8.653 8.788 8.620 8.737 0 +0.13(+1.47%)
Jun 17, 2013 8.670 8.763 8.527 8.611 0 +0.08(+0.89%)
Jun 14, 2013 8.687 8.704 8.460 8.535 0 -0.15(-1.74%)
Jun 13, 2013 8.451 8.704 8.392 8.687 128,476 +0.22(+2.58%)
Jun 12, 2013 8.678 8.771 8.468 8.468 180,910 -0.13(-1.47%)
Jun 11, 2013 8.670 8.889 8.594 8.594 123,435 -0.22(-2.48%)
Jun 10, 2013 8.822 8.863 8.662 8.813 0 +0.04(+0.48%)
Jun 07, 2013 8.729 8.788 8.544 8.771 0 +0.10(+1.17%)
Jun 06, 2013 8.653 8.763 8.468 8.670 288,943 +0.03(+0.39%)
Jun 05, 2013 8.822 8.880 8.614 8.636 0 -0.23(-2.56%)
Jun 04, 2013 9.039 9.110 8.780 8.864 0 -0.15(-1.67%)
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.