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 29, 2006 11.13 11.53 11.13 11.32 1,278,196 +0.14(+1.27%)
Dec 28, 2006 11.14 11.28 11.10 11.17 882,842 +0.03(+0.28%)
Dec 27, 2006 11.05 11.23 11.02 11.14 521,428 +0.09(+0.85%)
Dec 26, 2006 10.69 11.09 10.68 11.05 523,147 +0.39(+3.61%)
Dec 22, 2006 10.67 10.79 10.53 10.66 304,201 -0.03(-0.29%)
Dec 21, 2006 10.80 10.92 10.60 10.70 345,533 -0.11(-1.02%)
Dec 20, 2006 10.75 10.98 10.68 10.81 343,586 +0.10(+0.95%)
Dec 19, 2006 10.66 10.81 10.57 10.70 441,310 -0.03(-0.29%)
Dec 18, 2006 11.12 11.17 10.72 10.73 594,317 -0.30(-2.71%)
Dec 15, 2006 11.08 11.17 10.95 11.03 865,008 -0.02(-0.14%)
Dec 14, 2006 10.88 11.10 10.79 11.05 463,394 +0.20(+1.81%)
Dec 13, 2006 11.13 11.14 10.74 10.85 408,660 -0.17(-1.57%)
Dec 12, 2006 11.06 11.18 10.94 11.03 469,357 +0.00(+0.00%)
Dec 11, 2006 10.92 11.14 10.91 11.03 529,567 +0.06(+0.57%)
Dec 08, 2006 10.99 11.10 10.71 10.96 367,965 +0.01(+0.07%)
Dec 07, 2006 11.09 11.17 10.95 10.95 501,668 -0.10(-0.92%)
Dec 06, 2006 11.14 11.20 11.00 11.06 549,506 -0.13(-1.12%)
Dec 05, 2006 11.18 11.35 11.10 11.18 533,423 +0.09(+0.85%)
Dec 04, 2006 10.77 11.20 10.71 11.09 1,120,793 +0.34(+3.14%)
Dec 01, 2006 10.96 11.18 10.60 10.75 771,754 -0.23(-2.08%)
Nov 30, 2006 10.88 11.17 10.80 10.98 970,429 +0.05(+0.43%)
Nov 29, 2006 10.92 11.02 10.74 10.93 401,460 +0.07(+0.65%)
Nov 28, 2006 10.80 10.92 10.65 10.86 627,455 +0.05(+0.51%)
Nov 27, 2006 11.31 11.35 10.81 10.81 1,089,386 -0.59(-5.17%)
Nov 24, 2006 11.46 11.47 11.25 11.39 127,436 -0.06(-0.55%)
Nov 22, 2006 11.40 11.47 11.28 11.46 345,946 +0.16(+1.39%)
Nov 21, 2006 11.33 11.34 11.13 11.30 778,151 +0.01(+0.07%)
Nov 20, 2006 11.34 11.43 11.15 11.29 1,029,468 +0.02(+0.21%)
Nov 17, 2006 11.21 11.28 11.06 11.27 1,006,193 +0.05(+0.42%)
Nov 16, 2006 11.40 11.42 11.09 11.22 683,372 -0.16(-1.38%)
Nov 15, 2006 11.43 11.52 11.27 11.38 520,360 -0.10(-0.89%)
Nov 14, 2006 11.06 11.51 10.98 11.48 668,563 +0.34(+3.03%)
Nov 13, 2006 10.84 11.17 10.81 11.14 889,349 +0.28(+2.60%)
Nov 10, 2006 10.98 11.08 10.36 10.86 2,904,881 -0.28(-2.47%)
Nov 09, 2006 11.10 11.19 10.92 11.14 2,264,844 +0.02(+0.14%)
Nov 08, 2006 10.95 11.22 10.81 11.12 844,515 +0.14(+1.29%)
Nov 07, 2006 10.86 11.21 10.85 10.98 1,143,732 +0.09(+0.87%)
Nov 06, 2006 10.88 11.08 10.83 10.88 1,608,002 +0.28(+2.67%)
Nov 03, 2006 10.59 10.70 10.45 10.60 675,242 +0.07(+0.67%)
Nov 02, 2006 10.63 10.69 10.44 10.53 852,751 -0.20(-1.90%)
Nov 01, 2006 11.02 11.23 10.70 10.73 807,169 -0.42(-3.80%)
Oct 31, 2006 11.32 11.41 11.00 11.16 824,568 -0.15(-1.32%)
Oct 30, 2006 11.09 11.36 10.99 11.31 729,003 +0.17(+1.55%)
Oct 27, 2006 11.60 11.62 11.10 11.14 818,569 -0.49(-4.19%)
Oct 26, 2006 11.51 11.69 11.21 11.62 751,113 +0.13(+1.16%)
Oct 25, 2006 11.16 11.54 11.09 11.49 779,278 +0.37(+3.32%)
Oct 24, 2006 11.28 11.31 11.07 11.12 672,057 -0.16(-1.46%)
Oct 23, 2006 11.12 11.50 11.10 11.28 762,156 +0.09(+0.84%)
Oct 20, 2006 11.53 11.53 11.18 11.19 728,994 -0.28(-2.47%)
Oct 19, 2006 11.51 11.56 11.32 11.47 1,218,324 -0.07(-0.61%)
Oct 18, 2006 11.92 11.92 11.40 11.54 1,307,135 -0.30(-2.52%)
Oct 17, 2006 11.86 11.95 11.69 11.84 1,059,503 -0.15(-1.25%)
Oct 16, 2006 11.61 12.04 11.57 11.99 1,549,867 +0.39(+3.32%)
Oct 13, 2006 11.47 11.72 11.37 11.61 1,048,869 +0.19(+1.65%)
Oct 12, 2006 11.10 11.42 11.06 11.42 1,288,955 +0.24(+2.18%)
Oct 11, 2006 10.78 11.45 10.74 11.17 1,876,177 +0.37(+3.42%)
Oct 10, 2006 10.99 10.99 10.70 10.81 1,045,705 -0.13(-1.22%)
Oct 09, 2006 10.68 10.97 10.57 10.94 791,507 +0.20(+1.83%)
Oct 06, 2006 10.63 10.88 10.62 10.74 1,004,057 +0.03(+0.29%)
Oct 05, 2006 10.48 10.77 10.42 10.71 801,225 +0.21(+2.02%)
Oct 04, 2006 10.02 10.55 9.933 10.50 1,146,193 +0.45(+4.46%)
Oct 03, 2006 10.01 10.11 9.799 10.05 735,732 -0.03(-0.31%)
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.