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 29, 2010 8.900 8.900 8.270 8.340 325,851 -0.52(-5.87%)
Jan 28, 2010 9.360 9.390 8.590 8.860 324,724 -0.48(-5.14%)
Jan 27, 2010 9.220 9.360 9.080 9.340 273,535 +0.04(+0.43%)
Jan 26, 2010 9.240 9.355 8.930 9.300 422,179 -0.01(-0.11%)
Jan 25, 2010 9.130 9.370 8.880 9.310 269,327 +0.28(+3.10%)
Jan 22, 2010 9.690 9.710 8.900 9.030 875,003 -0.96(-9.61%)
Jan 21, 2010 10.02 10.34 9.950 9.990 501,681 -0.03(-0.30%)
Jan 20, 2010 10.25 10.31 9.870 10.02 356,021 -0.14(-1.38%)
Jan 19, 2010 9.990 10.26 9.870 10.16 244,656 +0.17(+1.70%)
Jan 15, 2010 10.39 9.990 9.990 9.990 355,800 -0.35(-3.38%)
Jan 14, 2010 10.39 10.63 10.31 10.34 152,092 -0.13(-1.24%)
Jan 13, 2010 10.50 10.53 10.15 10.47 218,692 +0.06(+0.58%)
Jan 12, 2010 10.60 10.80 10.34 10.41 361,956 -0.34(-3.16%)
Jan 11, 2010 10.74 10.82 10.70 10.75 272,498 +0.06(+0.56%)
Jan 08, 2010 10.54 10.77 10.53 10.69 346,467 +0.07(+0.66%)
Jan 07, 2010 10.08 10.70 9.840 10.62 601,706 +0.55(+5.47%)
Jan 06, 2010 9.850 10.15 9.810 10.07 1,487,437 +0.85(+9.21%)
Jan 05, 2010 8.930 9.380 8.830 9.220 824,633 +0.31(+3.48%)
Jan 04, 2010 8.750 8.980 8.750 8.910 242,607 +0.33(+3.85%)
Dec 31, 2009 8.710 8.580 8.580 8.580 133,400 -0.16(-1.83%)
Dec 30, 2009 8.600 8.810 8.570 8.740 159,368 +0.10(+1.16%)
Dec 29, 2009 8.770 8.770 8.590 8.640 118,309 -0.11(-1.26%)
Dec 28, 2009 9.000 9.000 8.590 8.750 170,841 -0.22(-2.45%)
Dec 24, 2009 9.000 9.010 8.930 8.970 182,497 +0.01(+0.11%)
Dec 23, 2009 8.980 9.000 8.770 8.960 151,100 +0.01(+0.11%)
Dec 22, 2009 8.800 9.000 8.790 8.950 185,952 +0.18(+2.05%)
Dec 21, 2009 8.850 9.020 8.610 8.770 327,596 -0.04(-0.45%)
Dec 18, 2009 8.690 8.970 8.660 8.810 632,297 +0.22(+2.56%)
Dec 17, 2009 8.660 8.690 8.280 8.590 249,663 -0.12(-1.38%)
Dec 16, 2009 8.360 8.980 8.360 8.710 443,664 +0.46(+5.58%)
Dec 15, 2009 8.250 8.530 8.220 8.250 247,230 -0.03(-0.36%)
Dec 14, 2009 8.250 8.300 7.985 8.280 158,312 +0.21(+2.60%)
Dec 11, 2009 7.960 8.150 7.920 8.070 121,192 +0.15(+1.89%)
Dec 10, 2009 8.180 8.270 7.840 7.920 124,747 -0.24(-2.94%)
Dec 09, 2009 8.120 8.190 7.930 8.160 125,136 +0.03(+0.37%)
Dec 08, 2009 8.080 8.270 8.020 8.130 163,789 -0.01(-0.12%)
Dec 07, 2009 8.040 8.250 8.020 8.140 160,886 +0.14(+1.75%)
Dec 04, 2009 7.930 8.200 7.720 8.000 220,979 +0.29(+3.76%)
Dec 03, 2009 7.760 7.940 7.680 7.710 153,613 -0.04(-0.52%)
Dec 02, 2009 7.620 7.970 7.570 7.750 179,602 +0.16(+2.11%)
Dec 01, 2009 7.400 7.800 7.400 7.590 160,910 +0.26(+3.55%)
Nov 30, 2009 7.150 7.360 6.915 7.330 284,437 +0.14(+1.95%)
Nov 27, 2009 7.250 7.510 7.104 7.190 124,426 -0.42(-5.52%)
Nov 25, 2009 7.540 7.730 7.450 7.610 128,743 +0.09(+1.20%)
Nov 24, 2009 7.640 7.660 7.240 7.520 232,544 -0.14(-1.83%)
Nov 23, 2009 7.590 7.750 7.570 7.660 235,765 +0.18(+2.41%)
Nov 20, 2009 7.520 7.690 7.310 7.480 283,148 -0.05(-0.66%)
Nov 19, 2009 7.890 7.970 7.510 7.530 294,251 -0.41(-5.16%)
Nov 18, 2009 8.170 8.210 7.870 7.940 219,513 -0.25(-3.05%)
Nov 17, 2009 8.110 8.250 7.850 8.190 311,765 +0.13(+1.61%)
Nov 16, 2009 7.970 8.360 7.740 8.060 413,843 +0.21(+2.68%)
Nov 13, 2009 8.080 8.090 7.610 7.850 372,099 -0.08(-1.01%)
Nov 12, 2009 7.460 8.020 7.434 7.930 658,580 +0.49(+6.59%)
Nov 11, 2009 7.660 7.940 7.440 7.440 338,153 -0.09(-1.20%)
Nov 10, 2009 7.650 7.698 7.500 7.530 248,453 -0.10(-1.31%)
Nov 09, 2009 6.980 7.769 6.760 7.630 697,483 +0.75(+10.90%)
Nov 06, 2009 6.980 7.290 6.850 6.880 165,725 -0.15(-2.13%)
Nov 05, 2009 6.440 7.080 6.420 7.030 297,797 +0.65(+10.19%)
Nov 04, 2009 6.560 6.880 6.350 6.380 156,851 -0.12(-1.85%)
Nov 03, 2009 6.560 6.600 6.130 6.500 314,985 -0.11(-1.66%)
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.