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 29, 2008 7.630 7.646 7.442 7.552 754,989 -0.12(-1.54%)
Aug 28, 2008 7.544 7.725 7.426 7.670 626,137 +0.14(+1.88%)
Aug 27, 2008 7.442 7.638 7.403 7.528 1,020,033 +0.06(+0.84%)
Aug 26, 2008 7.583 7.654 7.379 7.465 734,514 -0.11(-1.45%)
Aug 25, 2008 7.717 7.788 7.552 7.575 602,009 -0.18(-2.33%)
Aug 22, 2008 7.552 7.796 7.536 7.756 608,358 +0.26(+3.46%)
Aug 21, 2008 7.458 7.591 7.355 7.497 678,618 -0.02(-0.31%)
Aug 20, 2008 7.489 7.748 7.387 7.520 703,963 +0.08(+1.06%)
Aug 19, 2008 7.536 7.583 7.387 7.442 591,097 -0.17(-2.17%)
Aug 18, 2008 7.756 7.788 7.442 7.607 892,642 -0.16(-2.02%)
Aug 15, 2008 7.803 7.866 7.662 7.764 880,886 +0.06(+0.82%)
Aug 14, 2008 7.678 7.851 7.638 7.701 831,590 -0.06(-0.71%)
Aug 13, 2008 7.599 7.890 7.583 7.756 963,535 +0.17(+2.28%)
Aug 12, 2008 7.536 7.599 7.395 7.583 628,363 +0.03(+0.42%)
Aug 11, 2008 6.986 7.575 6.829 7.552 1,444,323 +0.54(+7.74%)
Aug 08, 2008 6.546 7.135 6.515 7.010 1,736,852 +0.43(+6.57%)
Aug 07, 2008 6.522 6.790 6.405 6.577 944,282 -0.06(-0.83%)
Aug 06, 2008 6.483 6.640 6.326 6.632 521,695 +0.12(+1.81%)
Aug 05, 2008 6.318 6.530 6.287 6.515 833,090 +0.31(+4.94%)
Aug 04, 2008 6.098 6.287 6.043 6.208 895,644 +0.06(+1.02%)
Aug 01, 2008 6.114 6.271 6.012 6.145 597,606 +0.01(+0.13%)
Jul 31, 2008 6.185 6.350 6.114 6.137 930,641 -0.15(-2.38%)
Jul 30, 2008 6.098 6.334 6.098 6.287 1,068,929 +0.04(+0.63%)
Jul 29, 2008 6.247 6.334 6.098 6.247 1,059,557 +0.18(+2.98%)
Jul 28, 2008 6.350 6.428 6.012 6.067 929,937 -0.31(-4.93%)
Jul 25, 2008 6.507 6.680 6.334 6.381 722,884 -0.05(-0.73%)
Jul 24, 2008 6.915 6.915 6.389 6.428 1,005,896 -0.45(-6.51%)
Jul 23, 2008 6.774 7.018 6.774 6.876 1,282,317 +0.09(+1.27%)
Jul 22, 2008 6.680 6.931 6.601 6.790 1,229,905 +0.06(+0.93%)
Jul 21, 2008 6.829 6.939 6.695 6.727 633,919 -0.07(-1.04%)
Jul 18, 2008 6.790 6.931 6.687 6.797 660,304 -0.04(-0.57%)
Jul 17, 2008 6.475 6.876 6.475 6.837 1,158,892 +0.38(+5.84%)
Jul 16, 2008 6.279 6.499 6.130 6.460 747,113 +0.20(+3.27%)
Jul 15, 2008 6.004 6.357 5.949 6.255 945,531 +0.22(+3.65%)
Jul 14, 2008 6.452 6.467 6.035 6.035 1,078,213 -0.34(-5.30%)
Jul 11, 2008 6.295 6.452 6.185 6.373 893,912 +0.00(+0.00%)
Jul 10, 2008 6.200 6.436 6.200 6.373 646,842 +0.17(+2.66%)
Jul 09, 2008 6.640 6.640 6.185 6.208 759,831 -0.44(-6.62%)
Jul 08, 2008 6.491 6.664 6.389 6.648 755,503 +0.18(+2.79%)
Jul 07, 2008 6.334 6.538 6.334 6.467 1,241,012 +0.17(+2.62%)
Jul 04, 2008 6.460 6.499 6.263 6.302 808,195 +0.00(+0.00%)
Jul 03, 2008 6.460 6.499 6.263 6.302 808,195 -0.13(-1.96%)
Jul 02, 2008 6.632 6.735 6.412 6.428 1,250,198 -0.21(-3.20%)
Jul 01, 2008 6.420 6.648 6.420 6.640 1,213,175 +0.14(+2.18%)
Jun 30, 2008 6.703 6.884 6.444 6.499 1,644,570 -0.21(-3.16%)
Jun 27, 2008 6.923 7.010 6.680 6.711 1,800,906 -0.24(-3.50%)
Jun 26, 2008 7.230 7.293 6.908 6.955 1,355,441 -0.38(-5.14%)
Jun 25, 2008 7.096 7.387 7.096 7.332 1,586,649 +0.24(+3.44%)
Jun 24, 2008 7.277 7.418 7.088 7.088 1,025,186 -0.20(-2.80%)
Jun 23, 2008 7.536 7.630 7.293 7.293 430,193 -0.21(-2.83%)
Jun 20, 2008 7.685 7.717 7.387 7.505 1,010,333 -0.23(-2.95%)
Jun 19, 2008 7.520 7.756 7.387 7.733 527,835 +0.21(+2.82%)
Jun 18, 2008 7.638 7.733 7.481 7.520 413,752 -0.14(-1.85%)
Jun 17, 2008 7.796 7.851 7.646 7.662 443,461 -0.13(-1.61%)
Jun 16, 2008 7.528 7.788 7.528 7.788 588,812 +0.23(+3.01%)
Jun 13, 2008 7.497 7.646 7.442 7.560 466,511 +0.14(+1.91%)
Jun 12, 2008 7.418 7.560 7.371 7.418 608,903 +0.07(+0.96%)
Jun 11, 2008 7.489 7.599 7.308 7.348 1,482,784 -0.17(-2.30%)
Jun 10, 2008 7.560 7.615 7.458 7.520 975,540 -0.02(-0.31%)
Jun 09, 2008 7.756 7.788 7.426 7.544 880,786 -0.19(-2.44%)
Jun 06, 2008 7.882 7.929 7.717 7.733 627,754 -0.24(-3.05%)
Jun 05, 2008 7.827 8.039 7.796 7.976 759,272 +0.07(+0.89%)
Jun 04, 2008 7.646 7.953 7.646 7.906 610,065 +0.21(+2.76%)
Jun 03, 2008 7.788 7.858 7.638 7.693 644,740 -0.08(-1.01%)
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.