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 (%)
Jan 31, 2014 8.577 8.851 8.474 8.688 413,948 -0.08(-0.96%)
Jan 30, 2014 8.663 8.817 8.577 8.772 386,957 +0.20(+2.38%)
Jan 29, 2014 8.603 8.654 8.500 8.568 401,028 -0.08(-0.89%)
Jan 28, 2014 8.757 8.911 8.628 8.645 348,561 -0.13(-1.46%)
Jan 27, 2014 8.859 8.902 8.681 8.774 428,107 -0.08(-0.87%)
Jan 24, 2014 9.022 9.108 8.774 8.851 321,891 -0.27(-2.91%)
Jan 23, 2014 9.039 9.116 8.988 9.116 257,231 +0.02(+0.19%)
Jan 22, 2014 9.039 9.147 9.039 9.099 216,835 +0.09(+1.05%)
Jan 21, 2014 9.048 9.099 8.945 9.005 321,028 +0.06(+0.67%)
Jan 17, 2014 8.996 8.945 8.945 8.945 228,042 -0.11(-1.23%)
Jan 16, 2014 9.108 9.176 8.929 9.056 315,628 -0.11(-1.21%)
Jan 15, 2014 9.022 9.245 9.022 9.168 513,005 +0.15(+1.61%)
Jan 14, 2014 8.688 9.048 8.560 9.022 500,247 +0.39(+4.56%)
Jan 13, 2014 8.799 8.834 8.560 8.628 191,526 -0.20(-2.23%)
Jan 10, 2014 8.774 8.851 8.722 8.825 229,866 +0.03(+0.29%)
Jan 09, 2014 8.834 8.971 8.714 8.799 369,570 +0.02(+0.19%)
Jan 08, 2014 9.073 9.099 8.765 8.782 894,376 -0.27(-3.02%)
Jan 07, 2014 8.996 9.073 8.971 9.056 260,767 +0.07(+0.76%)
Jan 06, 2014 9.022 9.022 8.902 8.988 386,583 -0.02(-0.19%)
Jan 03, 2014 8.919 9.013 8.868 9.005 335,362 +0.09(+0.96%)
Jan 02, 2014 8.971 8.979 8.817 8.919 218,680 -0.06(-0.67%)
Dec 31, 2013 8.954 8.979 8.979 8.979 236,921 +0.02(+0.19%)
Dec 30, 2013 9.031 9.056 8.936 8.962 168,710 -0.04(-0.48%)
Dec 27, 2013 9.048 9.048 8.936 9.005 121,012 +0.00(+0.00%)
Dec 26, 2013 9.125 9.133 8.962 9.005 149,718 -0.05(-0.57%)
Dec 24, 2013 9.091 9.150 9.056 9.056 125,585 +0.01(+0.09%)
Dec 23, 2013 8.902 9.116 8.902 9.048 370,741 +0.17(+1.93%)
Dec 20, 2013 8.765 8.981 8.765 8.877 855,917 +0.10(+1.17%)
Dec 19, 2013 8.885 8.902 8.774 8.774 229,135 -0.11(-1.25%)
Dec 18, 2013 8.851 8.919 8.697 8.885 269,926 +0.08(+0.87%)
Dec 17, 2013 8.654 8.838 8.568 8.808 227,327 +0.18(+2.08%)
Dec 16, 2013 8.788 8.791 8.483 8.628 387,378 +0.09(+1.10%)
Dec 13, 2013 8.611 8.654 8.469 8.534 354,551 -0.03(-0.40%)
Dec 12, 2013 8.680 8.697 8.560 8.568 335,643 -0.13(-1.48%)
Dec 11, 2013 8.757 8.782 8.577 8.697 446,324 -0.07(-0.78%)
Dec 10, 2013 8.817 8.821 8.603 8.765 392,837 -0.08(-0.87%)
Dec 09, 2013 8.851 8.894 8.774 8.842 327,922 -0.01(-0.10%)
Dec 06, 2013 8.851 8.891 8.812 8.851 0 +0.12(+1.37%)
Dec 05, 2013 8.757 8.817 8.688 8.731 0 -0.03(-0.29%)
Dec 04, 2013 8.894 8.996 8.688 8.757 0 -0.15(-1.73%)
Dec 03, 2013 8.766 8.945 8.748 8.911 497,946 +0.11(+1.25%)
Dec 02, 2013 8.996 9.098 8.732 8.800 438,365 -0.18(-1.99%)
Nov 29, 2013 9.106 9.132 8.965 8.979 0 -0.05(-0.56%)
Nov 27, 2013 8.817 9.055 8.719 9.030 0 +0.25(+2.90%)
Nov 26, 2013 8.766 8.860 8.749 8.775 0 +0.01(+0.10%)
Nov 25, 2013 8.834 8.885 8.762 8.766 429,213 -0.03(-0.29%)
Nov 22, 2013 8.698 8.792 8.630 8.792 0 +0.14(+1.67%)
Nov 21, 2013 8.571 8.681 8.554 8.647 441,316 +0.13(+1.50%)
Nov 20, 2013 8.588 8.690 8.512 8.520 0 -0.06(-0.69%)
Nov 19, 2013 8.681 8.741 8.512 8.579 416,203 -0.08(-0.88%)
Nov 18, 2013 8.673 8.792 8.579 8.656 0 -0.04(-0.49%)
Nov 15, 2013 8.809 8.843 8.571 8.698 0 -0.05(-0.53%)
Nov 14, 2013 8.579 8.775 8.214 8.745 883,217 +0.40(+4.84%)
Nov 12, 2013 8.291 8.384 8.265 8.342 0 +0.03(+0.41%)
Nov 11, 2013 8.155 8.316 8.112 8.308 0 +0.10(+1.24%)
Nov 08, 2013 8.044 8.274 8.010 8.206 0 +0.22(+2.77%)
Nov 07, 2013 8.044 8.104 7.925 7.985 311,200 -0.04(-0.53%)
Nov 06, 2013 8.104 8.104 7.934 8.027 220,209 +0.00(+0.00%)
Nov 05, 2013 8.044 8.053 7.891 8.027 410,938 -0.08(-1.05%)
Nov 04, 2013 8.070 8.121 8.036 8.112 273,816 +0.09(+1.17%)
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.