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 (%)
Feb 29, 2008 10.39 10.45 10.03 10.08 848,884 -0.49(-4.64%)
Feb 28, 2008 10.84 10.96 10.53 10.57 588,656 -0.32(-2.94%)
Feb 27, 2008 10.70 11.04 10.66 10.89 789,272 +0.08(+0.74%)
Feb 26, 2008 10.71 11.08 10.64 10.81 783,622 +0.05(+0.46%)
Feb 25, 2008 10.59 10.82 10.35 10.76 1,001,902 +0.43(+4.16%)
Feb 22, 2008 10.57 10.63 10.20 10.33 939,534 -0.24(-2.27%)
Feb 21, 2008 10.94 11.02 10.54 10.57 784,667 -0.28(-2.58%)
Feb 20, 2008 10.60 10.93 10.55 10.85 940,764 +0.15(+1.40%)
Feb 19, 2008 10.83 10.98 10.68 10.70 1,201,263 +0.00(+0.00%)
Feb 18, 2008 10.91 11.13 10.65 10.70 1,253,557 +0.00(+0.00%)
Feb 15, 2008 10.91 11.13 10.65 10.70 1,253,557 -0.32(-2.90%)
Feb 14, 2008 10.70 11.14 10.61 11.02 1,905,561 +0.32(+2.99%)
Feb 13, 2008 10.60 10.82 10.50 10.70 1,389,445 +0.08(+0.75%)
Feb 12, 2008 10.65 11.39 10.56 10.62 2,918,654 -0.91(-7.89%)
Feb 11, 2008 11.35 11.69 11.04 11.53 1,163,054 +0.28(+2.49%)
Feb 08, 2008 11.60 11.69 11.19 11.25 1,549,515 -0.35(-3.02%)
Feb 07, 2008 12.45 12.55 11.55 11.60 1,621,875 -0.95(-7.57%)
Feb 06, 2008 12.71 12.97 12.37 12.55 947,921 -0.03(-0.24%)
Feb 05, 2008 12.73 13.02 12.56 12.58 742,539 -0.39(-3.01%)
Feb 04, 2008 13.06 13.06 12.65 12.97 553,854 -0.10(-0.77%)
Feb 01, 2008 12.36 13.11 12.10 13.07 600,394 +0.78(+6.35%)
Jan 31, 2008 11.81 12.42 11.62 12.29 653,289 +0.31(+2.59%)
Jan 30, 2008 12.25 12.42 11.96 11.98 761,873 -0.38(-3.07%)
Jan 29, 2008 12.31 12.45 11.99 12.36 774,455 +0.15(+1.23%)
Jan 28, 2008 11.95 12.23 11.86 12.21 571,892 +0.21(+1.75%)
Jan 25, 2008 12.11 12.33 11.91 12.00 607,740 +0.12(+1.01%)
Jan 24, 2008 11.63 12.02 11.48 11.88 600,644 +0.25(+2.15%)
Jan 23, 2008 11.10 11.64 10.90 11.63 696,901 +0.24(+2.11%)
Jan 22, 2008 10.91 11.84 10.90 11.39 1,012,049 +0.00(+0.00%)
Jan 21, 2008 11.11 11.57 11.11 11.39 982,983 +0.00(+0.00%)
Jan 18, 2008 11.11 11.57 11.11 11.39 982,983 +0.25(+2.24%)
Jan 17, 2008 10.99 11.35 10.99 11.14 924,212 +0.14(+1.27%)
Jan 16, 2008 10.90 11.28 10.71 11.00 1,128,214 +0.18(+1.66%)
Jan 15, 2008 10.96 11.12 10.67 10.82 706,707 -0.29(-2.61%)
Jan 14, 2008 11.10 11.25 11.04 11.11 777,970 +0.10(+0.91%)
Jan 11, 2008 11.27 11.44 11.01 11.01 744,392 -0.36(-3.17%)
Jan 10, 2008 11.13 11.46 10.93 11.37 586,350 +0.13(+1.16%)
Jan 09, 2008 11.16 11.36 10.91 11.24 561,185 +0.04(+0.36%)
Jan 08, 2008 11.80 12.03 11.19 11.20 729,506 -0.57(-4.84%)
Jan 07, 2008 11.78 12.00 11.58 11.77 724,341 +0.06(+0.51%)
Jan 04, 2008 12.20 12.23 11.63 11.71 739,273 -0.60(-4.87%)
Jan 03, 2008 13.04 13.15 12.31 12.31 794,915 -0.72(-5.53%)
Jan 02, 2008 13.17 13.39 12.77 13.03 508,476 -0.18(-1.36%)
Jan 01, 2008 13.37 13.54 13.21 13.21 449,254 +0.00(+0.00%)
Dec 31, 2007 13.37 13.54 13.21 13.21 449,254 -0.17(-1.27%)
Dec 28, 2007 13.47 13.65 13.35 13.38 473,084 +0.06(+0.45%)
Dec 27, 2007 13.50 13.63 13.21 13.32 498,275 -0.18(-1.33%)
Dec 26, 2007 13.47 13.65 13.38 13.50 463,404 -0.02(-0.15%)
Dec 24, 2007 13.32 13.71 13.29 13.52 259,339 +0.24(+1.81%)
Dec 21, 2007 12.95 13.49 12.86 13.28 1,165,950 +0.52(+4.08%)
Dec 20, 2007 12.63 12.78 12.45 12.76 513,426 +0.27(+2.16%)
Dec 19, 2007 12.57 12.67 12.34 12.49 490,310 -0.07(-0.56%)
Dec 18, 2007 12.65 12.76 12.46 12.56 758,161 +0.04(+0.32%)
Dec 17, 2007 12.40 12.60 12.33 12.52 641,994 +0.11(+0.89%)
Dec 14, 2007 12.51 12.68 12.39 12.41 652,795 -0.29(-2.28%)
Dec 13, 2007 12.84 12.99 12.49 12.70 583,692 -0.26(-2.01%)
Dec 12, 2007 13.09 13.19 12.78 12.96 523,110 +0.19(+1.49%)
Dec 11, 2007 13.36 13.43 12.74 12.77 543,205 -0.58(-4.34%)
Dec 10, 2007 13.27 13.39 13.09 13.35 450,108 +0.17(+1.29%)
Dec 07, 2007 13.21 13.28 12.93 13.18 428,868 +0.04(+0.30%)
Dec 06, 2007 12.96 13.22 12.92 13.14 596,311 +0.20(+1.55%)
Dec 05, 2007 12.76 12.98 12.73 12.94 686,492 +0.40(+3.19%)
Dec 04, 2007 12.88 12.88 12.51 12.54 648,740 -0.42(-3.24%)
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.