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 (%)
May 31, 2012 9.530 9.590 9.310 9.370 537,899 -0.17(-1.78%)
May 30, 2012 9.650 9.670 9.520 9.540 309,551 -0.17(-1.75%)
May 29, 2012 9.830 9.910 9.590 9.710 441,837 +0.02(+0.21%)
May 25, 2012 9.720 9.800 9.630 9.690 431,380 +0.01(+0.10%)
May 24, 2012 9.900 9.900 9.590 9.680 406,336 -0.16(-1.63%)
May 23, 2012 9.770 9.870 9.580 9.840 195,384 -0.06(-0.61%)
May 22, 2012 9.950 9.950 9.760 9.900 576,797 -0.07(-0.70%)
May 21, 2012 9.920 10.06 9.810 9.970 250,980 +0.04(+0.40%)
May 18, 2012 9.900 10.03 9.721 9.930 436,243 +0.01(+0.10%)
May 17, 2012 10.07 10.12 9.900 9.920 430,586 -0.15(-1.49%)
May 16, 2012 10.10 10.18 9.930 10.07 426,131 -0.01(-0.10%)
May 15, 2012 10.23 10.30 10.04 10.08 221,166 -0.17(-1.66%)
May 14, 2012 10.18 10.35 10.15 10.25 376,466 -0.11(-1.06%)
May 11, 2012 10.05 10.67 9.930 10.36 1,061,186 -0.31(-2.91%)
May 10, 2012 10.57 10.69 10.35 10.67 449,901 +0.20(+1.91%)
May 09, 2012 10.40 10.62 10.36 10.47 333,095 -0.02(-0.19%)
May 08, 2012 10.57 10.64 10.27 10.49 927,712 -0.19(-1.78%)
May 07, 2012 10.73 10.77 10.63 10.68 237,952 -0.07(-0.65%)
May 04, 2012 11.03 11.03 10.74 10.75 261,454 -0.36(-3.24%)
May 03, 2012 11.56 11.56 11.04 11.11 304,853 -0.44(-3.81%)
May 02, 2012 11.50 11.58 11.40 11.55 304,381 -0.06(-0.52%)
May 01, 2012 11.81 11.96 11.59 11.61 347,300 -0.15(-1.28%)
Apr 30, 2012 11.98 11.98 11.74 11.76 227,760 -0.22(-1.84%)
Apr 27, 2012 11.84 12.00 11.63 11.98 191,023 +0.15(+1.27%)
Apr 26, 2012 11.61 11.85 11.54 11.83 135,809 +0.22(+1.89%)
Apr 25, 2012 11.47 11.83 11.47 11.61 269,357 +0.25(+2.20%)
Apr 24, 2012 11.54 11.62 11.21 11.36 275,758 -0.16(-1.39%)
Apr 23, 2012 11.55 11.55 11.28 11.52 308,386 -0.25(-2.12%)
Apr 20, 2012 11.94 12.00 11.76 11.77 310,131 -0.01(-0.08%)
Apr 19, 2012 11.90 12.09 11.73 11.78 245,024 -0.08(-0.67%)
Apr 18, 2012 11.97 11.98 11.69 11.86 391,781 -0.23(-1.90%)
Apr 17, 2012 12.00 12.20 11.94 12.09 229,982 +0.20(+1.68%)
Apr 16, 2012 11.85 12.02 11.76 11.89 202,086 +0.14(+1.19%)
Apr 13, 2012 11.99 11.99 11.63 11.75 288,469 -0.28(-2.33%)
Apr 12, 2012 11.86 12.12 11.72 12.03 210,409 +0.21(+1.78%)
Apr 11, 2012 11.75 11.83 11.59 11.82 236,511 +0.21(+1.81%)
Apr 10, 2012 11.76 11.82 11.43 11.61 458,395 -0.14(-1.19%)
Apr 09, 2012 11.81 12.00 11.58 11.75 365,792 -0.30(-2.49%)
Apr 05, 2012 11.93 12.08 11.93 12.05 291,989 +0.05(+0.42%)
Apr 04, 2012 12.08 12.08 11.93 12.00 389,812 -0.18(-1.48%)
Apr 03, 2012 12.27 12.65 12.09 12.18 464,257 -0.16(-1.30%)
Apr 02, 2012 12.31 12.37 12.06 12.34 314,158 +0.01(+0.08%)
Mar 30, 2012 12.45 12.45 12.18 12.33 343,251 +0.00(+0.00%)
Mar 29, 2012 12.11 12.39 12.05 12.33 295,571 +0.08(+0.65%)
Mar 28, 2012 12.35 12.35 12.00 12.25 251,627 -0.06(-0.49%)
Mar 27, 2012 12.34 12.46 12.15 12.31 278,274 -0.01(-0.08%)
Mar 26, 2012 12.29 12.44 12.18 12.32 442,618 +0.14(+1.15%)
Mar 23, 2012 12.07 12.21 11.93 12.18 301,306 +0.15(+1.25%)
Mar 22, 2012 12.02 12.13 11.93 12.03 198,316 -0.10(-0.82%)
Mar 21, 2012 12.21 12.27 12.09 12.13 209,737 -0.01(-0.08%)
Mar 20, 2012 12.10 12.21 11.98 12.14 202,244 -0.10(-0.82%)
Mar 19, 2012 12.04 12.43 12.01 12.24 251,590 +0.17(+1.41%)
Mar 16, 2012 12.10 12.13 11.97 12.07 553,460 +0.01(+0.08%)
Mar 15, 2012 12.08 12.26 11.98 12.06 423,813 +0.03(+0.25%)
Mar 14, 2012 12.27 12.29 11.94 12.03 356,318 -0.30(-2.43%)
Mar 13, 2012 12.21 12.33 12.02 12.33 351,619 +0.25(+2.07%)
Mar 12, 2012 12.28 12.29 12.06 12.08 230,226 -0.15(-1.23%)
Mar 09, 2012 11.98 12.27 11.92 12.23 484,304 +0.21(+1.75%)
Mar 08, 2012 11.71 12.04 11.64 12.02 515,624 +0.37(+3.18%)
Mar 07, 2012 11.61 11.77 11.48 11.65 456,600 +0.00(+0.00%)
Mar 06, 2012 11.55 11.81 11.54 11.65 517,927 -0.04(-0.34%)
Mar 05, 2012 11.72 11.81 11.57 11.69 551,190 -0.07(-0.60%)
Mar 02, 2012 11.98 12.03 11.51 11.76 705,118 -0.19(-1.59%)
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.