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 (%)
Dec 31, 2010 7.206 7.277 7.096 7.128 365,653 -0.13(-1.73%)
Dec 30, 2010 7.222 7.355 7.222 7.253 316,220 +0.00(+0.00%)
Dec 29, 2010 7.403 7.403 7.151 7.253 336,343 -0.11(-1.49%)
Dec 28, 2010 7.410 7.434 7.269 7.363 250,602 -0.05(-0.64%)
Dec 27, 2010 7.269 7.410 7.214 7.410 171,098 +0.14(+1.95%)
Dec 23, 2010 7.261 7.308 7.222 7.269 177,754 +0.00(+0.00%)
Dec 22, 2010 7.332 7.348 7.230 7.269 202,572 -0.02(-0.32%)
Dec 21, 2010 7.222 7.340 7.167 7.293 321,047 +0.13(+1.87%)
Dec 20, 2010 7.410 7.449 7.135 7.159 641,958 -0.10(-1.41%)
Dec 17, 2010 7.041 7.277 7.018 7.261 1,279,090 +0.28(+3.94%)
Dec 16, 2010 6.939 7.025 6.845 6.986 429,439 +0.06(+0.79%)
Dec 15, 2010 6.923 7.128 6.767 6.931 444,068 -0.02(-0.23%)
Dec 14, 2010 7.002 7.056 6.900 6.947 539,491 -0.05(-0.67%)
Dec 13, 2010 6.900 7.120 6.837 6.994 959,549 +0.10(+1.48%)
Dec 10, 2010 6.687 6.964 6.625 6.892 493,128 +0.20(+3.06%)
Dec 09, 2010 6.601 6.711 6.538 6.687 431,495 +0.13(+1.92%)
Dec 08, 2010 6.577 6.689 6.515 6.562 372,770 +0.02(+0.36%)
Dec 07, 2010 6.530 6.719 6.515 6.538 742,043 +0.12(+1.84%)
Dec 06, 2010 6.287 6.467 6.287 6.420 450,052 +0.13(+2.12%)
Dec 03, 2010 6.185 6.342 6.043 6.287 802,800 +0.06(+0.88%)
Dec 02, 2010 5.917 6.287 5.917 6.232 1,188,879 +0.31(+5.17%)
Dec 01, 2010 5.831 6.051 5.784 5.925 1,742,786 +0.23(+4.11%)
Nov 30, 2010 5.619 5.737 5.532 5.691 915,793 +0.00(+0.03%)
Nov 29, 2010 5.721 5.752 5.595 5.689 503,156 -0.09(-1.63%)
Nov 26, 2010 5.862 5.886 5.784 5.784 170,953 -0.13(-2.13%)
Nov 24, 2010 5.784 5.910 5.910 5.910 297,552 +0.21(+3.72%)
Nov 23, 2010 5.768 5.823 5.532 5.697 309,079 -0.15(-2.55%)
Nov 22, 2010 5.807 5.886 5.603 5.847 642,579 +0.03(+0.54%)
Nov 19, 2010 5.847 5.858 5.729 5.815 370,445 -0.03(-0.54%)
Nov 18, 2010 5.603 5.898 5.603 5.847 596,616 +0.32(+5.83%)
Nov 17, 2010 5.815 5.823 5.517 5.524 712,785 -0.28(-4.74%)
Nov 16, 2010 5.823 5.894 5.713 5.799 664,302 -0.08(-1.34%)
Nov 15, 2010 5.972 6.082 5.729 5.878 644,332 -0.08(-1.32%)
Nov 12, 2010 6.059 6.161 5.870 5.957 695,449 -0.16(-2.57%)
Nov 11, 2010 6.106 6.334 5.870 6.114 1,628,916 +0.29(+4.99%)
Nov 10, 2010 5.744 5.862 5.619 5.823 639,554 +0.11(+1.93%)
Nov 09, 2010 5.910 5.910 5.658 5.713 564,628 -0.18(-3.07%)
Nov 08, 2010 5.878 5.941 5.807 5.894 352,149 +0.02(+0.27%)
Nov 05, 2010 5.894 5.980 5.815 5.878 440,695 -0.02(-0.40%)
Nov 04, 2010 5.737 5.957 5.674 5.902 642,161 +0.27(+4.74%)
Nov 03, 2010 5.556 5.689 5.414 5.634 397,621 +0.07(+1.27%)
Nov 02, 2010 5.289 5.564 5.249 5.564 748,813 +0.35(+6.63%)
Nov 01, 2010 5.352 5.375 5.202 5.218 484,346 -0.13(-2.35%)
Oct 29, 2010 5.391 5.414 5.257 5.344 546,601 -0.06(-1.16%)
Oct 28, 2010 5.548 5.548 5.310 5.407 434,717 -0.09(-1.57%)
Oct 27, 2010 5.312 5.556 5.242 5.493 930,978 +0.00(+0.00%)
Oct 25, 2010 5.587 5.634 5.462 5.493 463,174 -0.02(-0.43%)
Oct 22, 2010 5.336 5.634 5.218 5.517 814,644 +0.21(+4.00%)
Oct 21, 2010 5.469 5.524 5.218 5.304 607,946 -0.13(-2.32%)
Oct 20, 2010 5.438 5.560 5.281 5.430 496,211 +0.02(+0.29%)
Oct 19, 2010 5.619 5.689 5.369 5.414 678,576 -0.31(-5.36%)
Oct 18, 2010 5.603 5.721 5.532 5.721 381,502 +0.12(+2.10%)
Oct 15, 2010 5.579 5.713 5.446 5.603 901,130 +0.11(+2.00%)
Oct 14, 2010 5.540 5.642 5.455 5.493 543,256 -0.07(-1.27%)
Oct 13, 2010 5.477 5.682 5.414 5.564 561,196 +0.12(+2.16%)
Oct 12, 2010 5.297 5.501 5.202 5.446 462,344 +0.12(+2.21%)
Oct 11, 2010 5.226 5.407 5.202 5.328 401,168 +0.20(+3.83%)
Oct 08, 2010 5.210 5.210 5.037 5.132 691,786 -0.09(-1.80%)
Oct 07, 2010 5.226 5.312 5.187 5.226 401,948 +0.02(+0.45%)
Oct 06, 2010 5.265 5.265 5.077 5.202 1,069,138 -0.05(-0.90%)
Oct 05, 2010 5.139 5.265 5.084 5.249 611,307 +0.17(+3.25%)
Oct 04, 2010 5.226 5.281 5.006 5.084 642,336 -0.18(-3.43%)
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.