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 (%)
Oct 31, 2013 8.231 8.282 8.180 8.189 0 -0.06(-0.72%)
Oct 30, 2013 8.393 8.410 8.240 8.248 191,184 -0.11(-1.27%)
Oct 29, 2013 8.282 8.376 8.265 8.354 0 +0.08(+1.03%)
Oct 28, 2013 8.248 8.329 8.180 8.269 0 +0.04(+0.46%)
Oct 25, 2013 8.240 8.274 8.163 8.231 0 +0.05(+0.62%)
Oct 24, 2013 8.087 8.214 8.044 8.180 322,918 +0.18(+2.23%)
Oct 23, 2013 8.078 8.121 7.942 8.002 305,696 -0.12(-1.46%)
Oct 22, 2013 8.180 8.257 8.104 8.121 289,502 +0.02(+0.21%)
Oct 21, 2013 8.112 8.189 8.095 8.104 305,284 +0.03(+0.42%)
Oct 18, 2013 7.976 8.104 7.866 8.070 362,614 +0.17(+2.21%)
Oct 17, 2013 7.874 7.942 7.832 7.896 249,073 +0.01(+0.16%)
Oct 16, 2013 7.942 7.993 7.815 7.883 230,046 +0.01(+0.11%)
Oct 15, 2013 7.925 8.002 7.857 7.874 205,639 -0.10(-1.28%)
Oct 14, 2013 7.908 8.010 7.908 7.976 244,558 +0.03(+0.43%)
Oct 11, 2013 7.815 7.959 7.730 7.942 0 +0.08(+1.08%)
Oct 10, 2013 7.840 7.900 7.823 7.857 139,614 +0.16(+2.10%)
Oct 09, 2013 7.772 7.823 7.654 7.696 204,942 -0.02(-0.22%)
Oct 08, 2013 7.849 7.849 7.671 7.713 240,995 -0.10(-1.30%)
Oct 07, 2013 7.789 7.857 7.772 7.815 0 -0.06(-0.76%)
Oct 04, 2013 7.789 7.887 7.781 7.874 0 +0.07(+0.87%)
Oct 03, 2013 7.840 7.934 7.713 7.806 0 -0.08(-0.97%)
Oct 02, 2013 7.908 7.947 7.798 7.883 147,562 -0.08(-1.07%)
Oct 01, 2013 7.925 7.985 7.874 7.968 324,784 +0.06(+0.75%)
Sep 30, 2013 7.756 7.925 7.713 7.908 339,134 +0.06(+0.76%)
Sep 27, 2013 7.823 7.900 7.756 7.849 0 -0.05(-0.65%)
Sep 26, 2013 7.883 7.913 7.836 7.900 192,322 +0.03(+0.32%)
Sep 25, 2013 7.849 7.951 7.798 7.874 337,551 +0.03(+0.32%)
Sep 24, 2013 7.891 7.959 7.834 7.849 318,998 +0.01(+0.11%)
Sep 23, 2013 7.925 7.959 7.764 7.840 572,984 -0.04(-0.54%)
Sep 20, 2013 7.976 7.976 7.781 7.883 0 -0.10(-1.28%)
Sep 19, 2013 8.010 8.047 7.925 7.985 90,362 +0.01(+0.11%)
Sep 18, 2013 7.917 8.036 7.815 7.976 0 +0.08(+0.97%)
Sep 17, 2013 7.900 7.976 7.857 7.900 0 +0.00(+0.00%)
Sep 16, 2013 7.934 8.061 7.866 7.900 0 -0.01(-0.11%)
Sep 13, 2013 7.951 8.061 7.815 7.908 0 +0.01(+0.11%)
Sep 12, 2013 8.019 8.044 7.874 7.900 0 -0.10(-1.27%)
Sep 11, 2013 7.951 8.070 7.934 8.002 0 +0.05(+0.64%)
Sep 10, 2013 7.900 8.002 7.840 7.951 185,340 +0.10(+1.30%)
Sep 09, 2013 7.798 7.862 7.739 7.849 0 +0.08(+1.09%)
Sep 06, 2013 7.756 7.781 7.552 7.764 0 +0.08(+0.99%)
Sep 05, 2013 7.654 7.756 7.569 7.688 138,533 +0.06(+0.78%)
Sep 04, 2013 7.458 7.671 7.458 7.628 0 +0.20(+2.75%)
Sep 03, 2013 7.559 7.752 7.357 7.424 0 +0.02(+0.23%)
Aug 30, 2013 7.609 7.660 7.399 7.407 0 -0.24(-3.08%)
Aug 29, 2013 7.550 7.702 7.550 7.643 128,427 +0.09(+1.23%)
Aug 28, 2013 7.710 7.744 7.513 7.550 0 +0.00(+0.00%)
Aug 27, 2013 7.567 7.588 7.508 7.550 249,970 -0.13(-1.64%)
Aug 26, 2013 7.618 7.702 7.580 7.677 0 +0.06(+0.77%)
Aug 23, 2013 7.677 7.677 7.567 7.618 0 -0.05(-0.66%)
Aug 22, 2013 7.576 7.702 7.559 7.668 139,753 +0.12(+1.56%)
Aug 21, 2013 7.542 7.660 7.487 7.550 191,218 -0.04(-0.55%)
Aug 20, 2013 7.542 7.660 7.500 7.593 177,063 +0.08(+1.01%)
Aug 19, 2013 7.534 7.576 7.508 7.517 227,142 +0.00(+0.00%)
Aug 16, 2013 7.517 7.643 7.517 7.517 0 -0.03(-0.45%)
Aug 15, 2013 7.753 7.786 7.534 7.550 257,561 -0.31(-3.96%)
Aug 14, 2013 7.854 7.946 7.854 7.862 272,732 -0.02(-0.21%)
Aug 13, 2013 7.904 7.912 7.828 7.879 231,595 +0.01(+0.11%)
Aug 12, 2013 7.719 7.971 7.710 7.870 353,274 +0.03(+0.32%)
Aug 09, 2013 8.064 8.064 7.702 7.845 867,973 -0.40(-4.90%)
Aug 08, 2013 8.274 8.333 8.182 8.249 289,678 +0.08(+0.93%)
Aug 07, 2013 8.241 8.300 8.148 8.173 177,763 -0.12(-1.42%)
Aug 06, 2013 8.460 8.460 8.266 8.291 211,834 -0.17(-1.99%)
Aug 05, 2013 8.199 8.460 8.165 8.460 366,739 +0.25(+3.08%)
Aug 02, 2013 8.316 8.333 8.148 8.207 388,517 -0.15(-1.81%)
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.