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 (%)
Nov 30, 2010 7.150 7.300 7.040 7.242 719,665 +0.00(+0.03%)
Nov 29, 2010 7.280 7.320 7.120 7.240 395,399 -0.12(-1.63%)
Nov 26, 2010 7.460 7.490 7.360 7.360 134,342 -0.16(-2.13%)
Nov 24, 2010 7.360 7.520 7.520 7.520 233,828 +0.27(+3.72%)
Nov 23, 2010 7.340 7.410 7.040 7.250 242,886 -0.19(-2.55%)
Nov 22, 2010 7.390 7.490 7.130 7.440 504,963 +0.04(+0.54%)
Nov 19, 2010 7.440 7.455 7.290 7.400 291,110 -0.04(-0.54%)
Nov 18, 2010 7.130 7.505 7.130 7.440 468,844 +0.41(+5.83%)
Nov 17, 2010 7.400 7.410 7.020 7.030 560,134 -0.35(-4.74%)
Nov 16, 2010 7.410 7.500 7.270 7.380 522,034 -0.10(-1.34%)
Nov 15, 2010 7.600 7.740 7.290 7.480 506,341 -0.10(-1.32%)
Nov 12, 2010 7.710 7.840 7.470 7.580 546,510 -0.20(-2.57%)
Nov 11, 2010 7.770 8.060 7.470 7.780 1,280,064 +0.37(+4.99%)
Nov 10, 2010 7.310 7.460 7.150 7.410 502,586 +0.14(+1.93%)
Nov 09, 2010 7.520 7.520 7.200 7.270 443,706 -0.23(-3.07%)
Nov 08, 2010 7.480 7.560 7.390 7.500 276,732 +0.02(+0.27%)
Nov 05, 2010 7.500 7.610 7.400 7.480 346,315 -0.03(-0.40%)
Nov 04, 2010 7.300 7.580 7.220 7.510 504,635 +0.34(+4.74%)
Nov 03, 2010 7.070 7.240 6.890 7.170 312,466 +0.09(+1.27%)
Nov 02, 2010 6.730 7.080 6.680 7.080 588,446 +0.44(+6.63%)
Nov 01, 2010 6.810 6.840 6.620 6.640 380,618 -0.16(-2.35%)
Oct 29, 2010 6.860 6.890 6.690 6.800 429,540 -0.08(-1.16%)
Oct 28, 2010 7.060 7.060 6.758 6.880 341,617 -0.11(-1.57%)
Oct 27, 2010 6.760 7.070 6.670 6.990 731,598 +0.00(+0.00%)
Oct 25, 2010 7.110 7.170 6.950 6.990 363,980 -0.03(-0.43%)
Oct 22, 2010 6.790 7.170 6.640 7.020 640,178 +0.27(+4.00%)
Oct 21, 2010 6.960 7.030 6.640 6.750 477,747 -0.16(-2.32%)
Oct 20, 2010 6.920 7.075 6.720 6.910 389,942 +0.02(+0.29%)
Oct 19, 2010 7.150 7.240 6.832 6.890 533,251 -0.39(-5.36%)
Oct 18, 2010 7.130 7.280 7.040 7.280 299,799 +0.15(+2.10%)
Oct 15, 2010 7.100 7.270 6.930 7.130 708,142 +0.14(+2.00%)
Oct 14, 2010 7.050 7.180 6.941 6.990 426,911 -0.09(-1.27%)
Oct 13, 2010 6.970 7.230 6.890 7.080 441,009 +0.15(+2.16%)
Oct 12, 2010 6.740 7.000 6.620 6.930 363,328 +0.15(+2.21%)
Oct 11, 2010 6.650 6.880 6.620 6.780 315,253 +0.25(+3.83%)
Oct 08, 2010 6.630 6.630 6.410 6.530 543,632 -0.12(-1.80%)
Oct 07, 2010 6.650 6.760 6.600 6.650 315,866 +0.03(+0.45%)
Oct 06, 2010 6.700 6.700 6.460 6.620 840,169 -0.06(-0.90%)
Oct 05, 2010 6.540 6.700 6.470 6.680 480,388 +0.21(+3.25%)
Oct 04, 2010 6.650 6.720 6.370 6.470 504,772 -0.23(-3.43%)
Oct 01, 2010 6.770 6.830 6.620 6.700 381,148 -0.01(-0.15%)
Sep 30, 2010 6.920 6.950 6.490 6.710 678,275 -0.16(-2.33%)
Sep 29, 2010 6.780 7.030 6.730 6.870 459,011 +0.09(+1.33%)
Sep 28, 2010 6.670 6.810 6.490 6.780 544,110 +0.15(+2.26%)
Sep 27, 2010 6.660 6.790 6.510 6.630 583,063 -0.01(-0.15%)
Sep 24, 2010 6.260 6.650 6.250 6.640 770,261 +0.50(+8.14%)
Sep 23, 2010 6.080 6.400 6.050 6.140 675,733 +0.02(+0.33%)
Sep 22, 2010 6.460 6.500 6.070 6.120 929,161 -0.39(-5.99%)
Sep 21, 2010 6.430 6.520 6.261 6.510 1,210,965 +0.20(+3.17%)
Sep 20, 2010 6.120 6.310 6.010 6.310 1,124,319 +0.23(+3.78%)
Sep 17, 2010 5.800 6.110 5.710 6.080 1,118,753 +0.38(+6.67%)
Sep 15, 2010 5.880 5.900 5.620 5.700 3,600,500 -0.22(-3.72%)
Sep 14, 2010 5.880 6.030 5.730 5.920 1,714,484 -0.01(-0.17%)
Sep 13, 2010 5.470 5.970 5.460 5.930 1,497,004 +0.40(+7.23%)
Sep 10, 2010 5.610 5.640 5.470 5.530 1,052,713 -0.03(-0.54%)
Sep 09, 2010 5.760 5.850 5.540 5.560 768,465 -0.08(-1.42%)
Sep 08, 2010 5.910 5.950 5.590 5.640 1,466,932 -0.17(-2.93%)
Sep 07, 2010 6.510 6.550 5.790 5.810 2,076,544 -0.88(-13.15%)
Sep 03, 2010 6.730 6.910 6.620 6.690 637,552 +0.08(+1.21%)
Sep 02, 2010 6.890 6.890 6.490 6.610 930,902 -0.21(-3.08%)
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.