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 (%)
Feb 28, 2013 10.19 10.20 9.990 10.11 441,198 +0.07(+0.70%)
Feb 27, 2013 9.980 10.17 9.980 10.04 212,015 +0.05(+0.50%)
Feb 26, 2013 9.950 10.06 9.873 9.990 299,209 +0.11(+1.11%)
Feb 25, 2013 10.25 10.25 9.830 9.880 345,045 -0.31(-3.04%)
Feb 22, 2013 10.18 10.29 10.14 10.19 329,975 +0.07(+0.69%)
Feb 21, 2013 10.08 10.16 9.910 10.12 347,003 +0.01(+0.10%)
Feb 20, 2013 10.44 10.50 10.11 10.11 367,691 -0.29(-2.79%)
Feb 19, 2013 10.24 10.45 10.17 10.40 431,737 +0.15(+1.46%)
Feb 15, 2013 10.24 10.27 10.10 10.25 279,899 +0.04(+0.39%)
Feb 14, 2013 10.03 10.22 9.950 10.21 237,650 +0.09(+0.89%)
Feb 13, 2013 10.08 10.18 10.04 10.12 234,278 +0.08(+0.80%)
Feb 12, 2013 9.950 10.08 9.930 10.04 268,155 +0.08(+0.80%)
Feb 11, 2013 9.910 9.980 9.850 9.960 152,912 +0.02(+0.20%)
Feb 08, 2013 9.950 10.09 9.940 9.940 522,577 +0.04(+0.40%)
Feb 07, 2013 9.960 9.960 9.770 9.900 263,059 -0.06(-0.60%)
Feb 06, 2013 9.760 9.980 9.710 9.960 307,454 +0.70(+7.56%)
Feb 04, 2013 9.530 9.640 9.250 9.260 447,234 -0.42(-4.34%)
Feb 01, 2013 9.470 9.790 9.310 9.680 780,784 +0.32(+3.42%)
Jan 31, 2013 9.450 9.550 9.270 9.360 421,912 -0.08(-0.85%)
Jan 30, 2013 9.410 9.480 9.328 9.440 272,775 +0.06(+0.64%)
Jan 29, 2013 9.350 9.380 9.220 9.380 435,380 -0.01(-0.11%)
Jan 28, 2013 9.640 9.660 9.300 9.390 522,751 -0.19(-1.98%)
Jan 25, 2013 9.410 9.580 9.320 9.580 430,031 +0.26(+2.79%)
Jan 24, 2013 9.340 9.430 9.250 9.320 351,874 +0.01(+0.11%)
Jan 23, 2013 9.310 9.350 9.205 9.310 398,324 +0.02(+0.22%)
Jan 22, 2013 9.200 9.310 9.010 9.290 409,740 +0.13(+1.42%)
Jan 18, 2013 8.960 9.220 8.960 9.160 438,075 +0.23(+2.58%)
Jan 17, 2013 8.750 8.980 8.740 8.930 434,665 +0.20(+2.29%)
Jan 16, 2013 8.650 8.760 8.650 8.730 254,026 +0.03(+0.34%)
Jan 15, 2013 8.710 8.770 8.650 8.700 212,418 -0.06(-0.68%)
Jan 14, 2013 8.750 8.770 8.680 8.760 246,159 +0.01(+0.11%)
Jan 11, 2013 8.720 8.760 8.630 8.750 176,853 +0.04(+0.46%)
Jan 10, 2013 8.680 8.790 8.610 8.710 215,489 +0.15(+1.75%)
Jan 09, 2013 8.480 8.650 8.480 8.560 184,020 +0.14(+1.66%)
Jan 08, 2013 8.590 8.600 8.420 8.421 199,223 -0.14(-1.63%)
Jan 07, 2013 8.470 8.600 8.410 8.560 207,329 +0.07(+0.83%)
Jan 04, 2013 8.660 8.660 8.480 8.490 198,863 -0.05(-0.59%)
Jan 03, 2013 8.850 8.850 8.500 8.540 374,120 -0.06(-0.69%)
Jan 02, 2013 8.375 8.640 8.050 8.600 490,990 +0.55(+6.83%)
Dec 31, 2012 7.930 8.210 7.910 8.050 353,427 +0.10(+1.26%)
Dec 28, 2012 8.030 8.130 7.940 7.950 144,690 -0.13(-1.61%)
Dec 27, 2012 8.130 8.140 7.890 8.080 163,296 -0.06(-0.74%)
Dec 26, 2012 8.130 8.190 8.010 8.140 167,637 +0.08(+0.99%)
Dec 24, 2012 8.170 8.240 8.010 8.060 100,500 -0.12(-1.47%)
Dec 21, 2012 7.910 8.180 7.780 8.180 1,355,058 +0.16(+2.00%)
Dec 20, 2012 7.840 8.050 7.800 8.020 313,444 +0.21(+2.69%)
Dec 19, 2012 7.880 7.960 7.770 7.810 346,092 -0.08(-1.01%)
Dec 18, 2012 7.880 7.910 7.750 7.890 222,513 +0.05(+0.64%)
Dec 17, 2012 7.850 8.100 7.700 7.840 339,809 +0.01(+0.13%)
Dec 14, 2012 8.010 8.080 7.750 7.830 276,146 -0.23(-2.85%)
Dec 13, 2012 8.040 8.130 7.970 8.060 318,804 +0.02(+0.25%)
Dec 12, 2012 7.810 8.050 7.810 8.040 371,426 +0.23(+2.94%)
Dec 11, 2012 7.890 7.960 7.730 7.810 393,871 +0.01(+0.13%)
Dec 10, 2012 7.670 7.800 7.650 7.800 210,382 +0.15(+1.96%)
Dec 07, 2012 7.750 7.750 7.610 7.650 181,789 -0.08(-1.03%)
Dec 06, 2012 7.700 7.800 7.580 7.730 632,802 +0.05(+0.65%)
Dec 05, 2012 7.710 7.810 7.580 7.680 251,558 -0.07(-0.90%)
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.