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, 2012 5.947 6.013 5.890 5.914 368,298 -0.01(-0.14%)
Oct 26, 2012 6.013 5.922 5.922 5.922 214,074 -0.11(-1.77%)
Oct 25, 2012 6.119 6.144 5.988 6.029 344,236 -0.07(-1.21%)
Oct 24, 2012 6.144 6.144 6.045 6.103 227,883 +0.01(+0.13%)
Oct 23, 2012 5.955 6.103 5.955 6.095 290,780 +0.08(+1.37%)
Oct 19, 2012 6.078 6.136 5.935 6.013 333,638 -0.10(-1.61%)
Oct 18, 2012 6.086 6.144 5.947 6.111 306,075 +0.04(+0.68%)
Oct 17, 2012 6.127 6.136 6.037 6.070 261,767 -0.02(-0.40%)
Oct 16, 2012 5.980 6.095 5.914 6.095 364,170 +0.24(+4.06%)
Oct 15, 2012 5.857 5.947 5.832 5.857 285,263 +0.02(+0.28%)
Oct 12, 2012 5.881 5.963 5.832 5.840 131,841 -0.05(-0.84%)
Oct 11, 2012 5.906 5.906 5.832 5.890 206,587 +0.03(+0.56%)
Oct 10, 2012 5.931 5.941 5.808 5.857 195,560 -0.07(-1.11%)
Oct 09, 2012 6.004 6.054 5.867 5.922 220,214 -0.07(-1.23%)
Oct 08, 2012 5.898 6.021 5.824 5.996 341,582 +0.09(+1.53%)
Oct 05, 2012 5.963 5.996 5.873 5.906 458,630 -0.01(-0.14%)
Oct 04, 2012 6.045 6.045 5.865 5.914 349,818 -0.08(-1.37%)
Oct 03, 2012 6.070 6.127 5.931 5.996 635,804 -0.08(-1.35%)
Oct 02, 2012 6.292 6.423 5.963 6.078 1,282,270 -0.32(-5.01%)
Oct 01, 2012 6.398 6.529 6.357 6.399 824,869 -0.19(-2.92%)
Sep 28, 2012 6.579 6.611 6.546 6.591 500,366 -0.04(-0.56%)
Sep 27, 2012 6.579 6.628 6.497 6.628 328,941 +0.10(+1.51%)
Sep 26, 2012 6.464 6.570 6.439 6.529 297,228 +0.07(+1.14%)
Sep 25, 2012 6.718 6.743 6.456 6.456 352,051 -0.19(-2.84%)
Sep 24, 2012 6.685 6.710 6.595 6.644 232,679 -0.07(-1.10%)
Sep 21, 2012 6.669 6.816 6.644 6.718 464,672 +0.11(+1.61%)
Sep 20, 2012 6.628 6.677 6.505 6.611 222,385 -0.05(-0.74%)
Sep 19, 2012 6.866 6.882 6.628 6.661 345,335 -0.25(-3.68%)
Sep 18, 2012 6.972 6.997 6.800 6.915 292,175 -0.05(-0.71%)
Sep 17, 2012 6.964 7.005 6.911 6.964 364,530 +0.01(+0.12%)
Sep 14, 2012 6.775 6.981 6.603 6.956 541,345 +0.23(+3.41%)
Sep 13, 2012 6.620 6.759 6.546 6.726 770,186 +0.14(+2.12%)
Sep 12, 2012 6.628 6.652 6.521 6.587 313,356 +0.00(+0.00%)
Sep 11, 2012 6.562 6.603 6.513 6.587 414,029 +0.05(+0.75%)
Sep 10, 2012 6.677 6.685 6.497 6.538 782,963 -0.11(-1.73%)
Sep 07, 2012 6.603 6.677 6.562 6.652 423,125 +0.03(+0.50%)
Sep 06, 2012 6.521 6.644 6.457 6.620 352,050 +0.13(+2.02%)
Sep 05, 2012 6.595 6.718 6.472 6.488 420,738 -0.07(-1.12%)
Sep 04, 2012 6.522 6.643 6.375 6.562 335,451 +0.06(+0.87%)
Aug 31, 2012 6.473 6.538 6.384 6.505 252,475 +0.06(+1.01%)
Aug 30, 2012 6.481 6.570 6.416 6.440 158,498 -0.06(-0.87%)
Aug 29, 2012 6.424 6.513 6.384 6.497 285,413 +0.10(+1.52%)
Aug 27, 2012 6.457 6.489 6.400 6.400 202,514 +0.02(+0.25%)
Aug 24, 2012 6.432 6.481 6.343 6.384 152,488 -0.06(-0.88%)
Aug 23, 2012 6.465 6.481 6.319 6.440 401,691 -0.06(-0.87%)
Aug 22, 2012 6.497 6.538 6.457 6.497 241,191 +0.01(+0.13%)
Aug 21, 2012 6.635 6.749 6.457 6.489 428,350 -0.13(-1.96%)
Aug 20, 2012 6.692 6.716 6.595 6.619 325,994 -0.10(-1.51%)
Aug 17, 2012 6.708 6.822 6.692 6.721 260,672 -0.00(-0.06%)
Aug 16, 2012 6.587 6.757 6.497 6.725 307,635 +0.11(+1.72%)
Aug 15, 2012 6.603 6.725 6.546 6.611 252,304 +0.02(+0.25%)
Aug 14, 2012 6.554 6.660 6.497 6.595 582,970 +0.10(+1.50%)
Aug 13, 2012 6.668 6.733 6.420 6.497 593,613 -0.20(-3.03%)
Aug 10, 2012 6.903 7.228 6.652 6.700 1,368,679 -1.07(-13.79%)
Aug 09, 2012 7.780 7.902 7.699 7.772 258,898 +0.00(+0.00%)
Aug 08, 2012 7.724 7.829 7.626 7.772 160,549 -0.01(-0.10%)
Aug 07, 2012 7.772 7.918 7.626 7.780 216,407 +0.05(+0.63%)
Aug 06, 2012 7.569 7.910 7.521 7.732 397,920 +0.18(+2.37%)
Aug 03, 2012 7.407 7.618 7.382 7.553 294,926 +0.23(+3.10%)
Aug 02, 2012 7.293 7.469 7.277 7.326 206,993 +0.00(+0.00%)
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.