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 31, 2011 9.490 9.700 9.270 9.470 573,783 +0.02(+0.21%)
Aug 30, 2011 9.580 9.580 9.240 9.450 421,956 -0.19(-1.97%)
Aug 29, 2011 9.100 9.685 8.990 9.640 412,269 +0.67(+7.47%)
Aug 26, 2011 8.650 9.010 8.520 8.970 235,427 +0.23(+2.63%)
Aug 25, 2011 9.130 9.130 8.650 8.740 318,386 -0.44(-4.79%)
Aug 24, 2011 9.070 9.270 8.861 9.180 203,261 +0.10(+1.10%)
Aug 23, 2011 8.610 9.090 8.330 9.080 402,135 +0.53(+6.20%)
Aug 22, 2011 8.800 9.009 8.470 8.550 333,811 +0.02(+0.23%)
Aug 19, 2011 8.400 8.800 8.190 8.530 491,538 -0.04(-0.47%)
Aug 18, 2011 8.920 8.920 8.500 8.570 457,221 -0.69(-7.45%)
Aug 17, 2011 9.340 9.560 9.140 9.260 339,258 -0.02(-0.22%)
Aug 16, 2011 9.470 9.570 9.120 9.280 361,127 -0.36(-3.73%)
Aug 15, 2011 9.450 9.710 9.250 9.640 447,617 +0.29(+3.10%)
Aug 12, 2011 9.520 9.550 9.220 9.350 284,708 -0.09(-0.95%)
Aug 11, 2011 8.820 9.620 8.820 9.440 800,623 +0.74(+8.51%)
Aug 10, 2011 8.300 9.170 8.180 8.700 807,484 +0.14(+1.64%)
Aug 09, 2011 8.790 8.990 7.850 8.560 1,337,183 -0.08(-0.93%)
Aug 08, 2011 8.800 9.420 8.640 8.640 1,012,807 -0.55(-5.98%)
Aug 05, 2011 9.330 9.900 8.640 9.190 1,416,567 +0.55(+6.37%)
Aug 04, 2011 9.010 9.110 8.630 8.640 491,776 -0.56(-6.09%)
Aug 03, 2011 9.210 9.380 8.890 9.200 426,324 +0.01(+0.11%)
Aug 02, 2011 9.350 9.570 9.170 9.190 430,711 -0.26(-2.75%)
Aug 01, 2011 9.670 9.840 9.370 9.450 420,356 -0.06(-0.63%)
Jul 29, 2011 9.580 9.690 9.400 9.510 323,910 -0.20(-2.06%)
Jul 28, 2011 9.780 10.02 9.630 9.710 307,846 -0.06(-0.61%)
Jul 27, 2011 10.06 10.17 9.640 9.770 493,275 -0.36(-3.55%)
Jul 26, 2011 10.60 10.66 10.08 10.13 352,952 -0.47(-4.43%)
Jul 25, 2011 10.63 10.81 10.29 10.60 208,988 -0.18(-1.67%)
Jul 22, 2011 10.62 10.86 10.42 10.78 310,867 +0.19(+1.79%)
Jul 21, 2011 10.46 10.62 10.07 10.59 297,733 +0.13(+1.24%)
Jul 20, 2011 10.37 10.51 9.790 10.46 264,003 +0.13(+1.26%)
Jul 19, 2011 9.950 10.41 9.950 10.33 467,102 +0.53(+5.41%)
Jul 18, 2011 9.910 10.08 9.520 9.800 393,983 -0.18(-1.80%)
Jul 15, 2011 10.22 10.27 9.870 9.980 407,152 -0.23(-2.25%)
Jul 14, 2011 10.19 10.29 10.03 10.21 543,884 +0.04(+0.39%)
Jul 13, 2011 10.07 10.30 9.980 10.17 360,925 +0.13(+1.29%)
Jul 12, 2011 10.75 10.75 9.960 10.04 610,929 -0.75(-6.95%)
Jul 11, 2011 10.99 11.12 10.72 10.79 272,528 -0.42(-3.75%)
Jul 08, 2011 11.20 11.24 10.88 11.21 516,207 -0.14(-1.23%)
Jul 07, 2011 11.22 11.66 11.11 11.35 440,452 +0.29(+2.62%)
Jul 06, 2011 11.00 11.15 10.78 11.06 255,170 +0.01(+0.09%)
Jul 05, 2011 11.15 11.15 10.96 11.05 274,766 -0.15(-1.34%)
Jul 01, 2011 10.90 11.27 10.75 11.20 309,145 +0.34(+3.13%)
Jun 30, 2011 10.52 10.87 10.52 10.86 331,853 +0.33(+3.13%)
Jun 29, 2011 10.54 10.84 10.44 10.53 593,763 +0.02(+0.19%)
Jun 28, 2011 10.56 10.68 10.47 10.51 246,992 -0.02(-0.19%)
Jun 27, 2011 10.34 10.60 10.22 10.53 224,272 +0.26(+2.53%)
Jun 24, 2011 10.64 10.68 10.22 10.27 1,319,984 -0.31(-2.93%)
Jun 23, 2011 10.12 10.61 10.03 10.58 308,483 +0.28(+2.72%)
Jun 22, 2011 10.28 10.51 10.27 10.30 200,338 -0.06(-0.58%)
Jun 21, 2011 10.22 10.54 10.16 10.36 383,961 +0.23(+2.27%)
Jun 20, 2011 10.14 10.31 10.04 10.13 250,120 +0.04(+0.35%)
Jun 17, 2011 10.32 10.47 9.960 10.10 659,365 -0.09(-0.93%)
Jun 16, 2011 10.61 10.71 10.08 10.19 508,894 -0.42(-3.96%)
Jun 15, 2011 10.67 10.76 10.51 10.61 407,621 -0.26(-2.39%)
Jun 14, 2011 10.67 10.98 10.66 10.87 402,846 +0.39(+3.72%)
Jun 13, 2011 10.61 10.72 10.24 10.48 486,115 -0.03(-0.29%)
Jun 10, 2011 10.07 10.62 10.02 10.51 767,659 +0.41(+4.06%)
Jun 09, 2011 10.46 10.53 10.07 10.10 395,384 -0.34(-3.26%)
Jun 08, 2011 10.74 10.91 10.37 10.44 298,222 -0.32(-2.97%)
Jun 07, 2011 10.90 10.96 10.62 10.76 286,503 -0.01(-0.09%)
Jun 06, 2011 10.77 11.06 10.59 10.77 415,748 +0.05(+0.47%)
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.