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 31, 2007 11.15 11.17 10.99 11.12 1,054,373 +0.17(+1.51%)
Aug 30, 2007 10.92 11.21 10.72 10.95 872,802 -0.06(-0.50%)
Aug 29, 2007 10.74 11.06 10.69 11.01 872,989 +0.39(+3.62%)
Aug 28, 2007 11.02 11.05 10.60 10.62 839,970 -0.51(-4.59%)
Aug 27, 2007 11.41 11.44 11.13 11.14 747,672 -0.27(-2.34%)
Aug 24, 2007 11.30 11.43 11.20 11.40 593,086 +0.13(+1.19%)
Aug 23, 2007 11.60 11.60 11.21 11.27 955,282 -0.25(-2.18%)
Aug 22, 2007 11.32 11.68 11.31 11.52 1,004,459 +0.30(+2.66%)
Aug 21, 2007 11.26 11.54 11.15 11.22 1,275,269 -0.10(-0.90%)
Aug 20, 2007 11.32 11.45 11.14 11.32 1,123,503 +0.05(+0.49%)
Aug 17, 2007 11.59 12.00 11.14 11.27 1,617,614 +0.13(+1.13%)
Aug 16, 2007 11.10 11.36 10.88 11.14 2,064,833 +0.03(+0.28%)
Aug 15, 2007 11.12 11.32 11.06 11.11 2,804,409 -0.06(-0.56%)
Aug 14, 2007 11.60 11.65 11.14 11.17 2,100,546 -0.35(-3.07%)
Aug 13, 2007 11.58 12.00 11.18 11.53 3,144,903 +0.08(+0.69%)
Aug 10, 2007 10.71 11.73 9.839 11.45 4,442,489 -0.95(-7.67%)
Aug 09, 2007 11.88 12.64 11.78 12.40 4,044,401 +0.43(+3.61%)
Aug 08, 2007 12.68 12.75 11.79 11.97 3,052,055 -0.65(-5.17%)
Aug 07, 2007 12.67 12.82 12.33 12.62 1,677,860 -0.14(-1.11%)
Aug 06, 2007 12.96 12.96 12.44 12.76 1,688,042 -0.09(-0.67%)
Aug 03, 2007 12.96 13.59 12.85 12.85 1,358,261 -0.67(-4.94%)
Aug 02, 2007 13.77 13.93 13.29 13.52 1,178,823 -0.12(-0.86%)
Aug 01, 2007 13.73 14.00 13.36 13.63 1,519,224 -0.17(-1.25%)
Jul 31, 2007 14.26 14.50 13.80 13.81 1,090,881 -0.27(-1.90%)
Jul 30, 2007 13.85 14.17 13.74 14.07 1,153,774 +0.21(+1.53%)
Jul 27, 2007 14.23 14.41 13.85 13.86 1,120,146 -0.36(-2.54%)
Jul 26, 2007 14.55 14.73 13.93 14.22 2,270,218 -0.59(-3.98%)
Jul 25, 2007 15.05 15.10 14.53 14.81 1,719,620 -0.15(-1.00%)
Jul 24, 2007 15.28 15.36 14.95 14.96 1,514,633 -0.48(-3.10%)
Jul 23, 2007 15.46 15.61 15.23 15.44 866,494 +0.10(+0.67%)
Jul 20, 2007 15.65 15.65 15.27 15.34 1,679,536 -0.35(-2.20%)
Jul 19, 2007 15.00 15.78 14.94 15.69 2,472,839 +0.85(+5.72%)
Jul 18, 2007 14.84 14.88 14.59 14.84 1,450,952 -0.14(-0.94%)
Jul 17, 2007 14.14 14.99 14.13 14.98 2,719,554 +0.84(+5.95%)
Jul 16, 2007 14.08 14.27 13.94 14.14 1,648,147 +0.16(+1.12%)
Jul 13, 2007 14.16 14.29 13.95 13.98 889,870 -0.18(-1.28%)
Jul 12, 2007 14.06 14.25 13.96 14.16 1,019,708 +0.23(+1.64%)
Jul 11, 2007 13.79 13.96 13.77 13.93 1,621,011 +0.11(+0.80%)
Jul 10, 2007 14.15 14.26 13.78 13.82 1,960,758 -0.31(-2.22%)
Jul 09, 2007 14.32 14.32 14.11 14.14 1,809,840 -0.09(-0.66%)
Jul 06, 2007 14.33 14.41 14.22 14.23 873,456 -0.05(-0.33%)
Jul 05, 2007 14.45 14.45 14.16 14.28 1,001,335 -0.09(-0.60%)
Jul 03, 2007 14.38 14.45 14.24 14.37 656,849 +0.09(+0.61%)
Jul 02, 2007 14.42 14.42 14.22 14.28 1,888,590 +0.02(+0.11%)
Jun 29, 2007 14.62 14.66 14.22 14.26 1,022,223 -0.27(-1.84%)
Jun 28, 2007 14.61 14.61 14.43 14.53 2,697,108 -0.05(-0.32%)
Jun 27, 2007 14.34 14.64 14.33 14.58 3,988,529 +0.24(+1.64%)
Jun 26, 2007 14.51 14.54 14.34 14.34 1,452,347 -0.12(-0.82%)
Jun 25, 2007 14.41 14.62 14.39 14.46 1,586,825 -0.05(-0.38%)
Jun 22, 2007 14.60 14.76 14.41 14.51 1,825,202 -0.15(-1.02%)
Jun 21, 2007 14.42 14.84 14.39 14.66 1,016,451 +0.24(+1.63%)
Jun 20, 2007 14.62 14.68 14.35 14.43 1,423,194 -0.16(-1.08%)
Jun 19, 2007 14.55 14.71 14.49 14.59 1,083,302 +0.01(+0.05%)
Jun 18, 2007 14.73 14.76 14.51 14.58 1,026,548 -0.09(-0.59%)
Jun 15, 2007 14.44 14.68 14.30 14.66 2,081,855 +0.38(+2.64%)
Jun 14, 2007 14.14 14.35 14.00 14.29 1,147,565 +0.21(+1.51%)
Jun 13, 2007 13.93 14.18 13.90 14.07 1,075,158 +0.17(+1.24%)
Jun 12, 2007 13.91 14.12 13.84 13.90 985,445 -0.06(-0.45%)
Jun 11, 2007 13.91 14.12 13.89 13.96 762,775 +0.02(+0.11%)
Jun 08, 2007 13.87 13.98 13.78 13.95 755,998 +0.08(+0.57%)
Jun 07, 2007 13.95 14.03 13.83 13.87 1,636,208 -0.17(-1.18%)
Jun 06, 2007 14.10 14.10 13.99 14.04 1,203,099 -0.09(-0.67%)
Jun 05, 2007 14.08 14.24 13.99 14.13 1,422,330 +0.04(+0.28%)
Jun 04, 2007 13.93 14.22 13.93 14.09 1,928,658 +0.18(+1.30%)
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.