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 (%)
Sep 30, 2008 8.720 8.790 8.140 8.360 803,055 -0.26(-3.02%)
Sep 29, 2008 9.080 9.110 8.610 8.620 690,831 -0.62(-6.71%)
Sep 26, 2008 9.110 9.250 9.000 9.240 439,844 -0.08(-0.86%)
Sep 25, 2008 9.420 9.580 9.300 9.320 451,217 -0.12(-1.27%)
Sep 24, 2008 9.940 10.16 9.390 9.440 731,719 -0.50(-5.03%)
Sep 23, 2008 10.49 10.52 9.750 9.940 695,138 -0.56(-5.33%)
Sep 22, 2008 11.14 11.22 10.40 10.50 1,132,485 -0.75(-6.67%)
Sep 19, 2008 11.06 11.30 10.79 11.25 2,065,092 +0.32(+2.93%)
Sep 18, 2008 9.750 10.96 9.500 10.93 1,948,967 +1.41(+14.81%)
Sep 17, 2008 9.340 9.620 9.270 9.520 966,593 +0.01(+0.11%)
Sep 16, 2008 8.900 9.550 8.860 9.510 734,842 +0.46(+5.08%)
Sep 15, 2008 8.880 9.260 8.700 9.050 520,898 -0.05(-0.55%)
Sep 12, 2008 9.130 9.140 8.790 9.100 448,028 -0.11(-1.19%)
Sep 11, 2008 9.200 9.290 9.010 9.210 772,262 -0.20(-2.13%)
Sep 10, 2008 9.390 9.520 9.120 9.410 872,083 +0.21(+2.28%)
Sep 09, 2008 9.500 9.730 9.190 9.200 598,790 -0.32(-3.36%)
Sep 08, 2008 9.370 9.550 9.210 9.520 693,832 +0.32(+3.48%)
Sep 05, 2008 9.030 9.280 9.010 9.200 734,657 +0.11(+1.21%)
Sep 04, 2008 9.230 9.380 9.010 9.090 846,528 -0.21(-2.26%)
Sep 03, 2008 9.730 9.780 9.280 9.300 649,522 -0.43(-4.42%)
Sep 02, 2008 9.750 10.00 9.600 9.730 641,043 +0.12(+1.25%)
Aug 29, 2008 9.710 9.730 9.470 9.610 593,299 -0.15(-1.54%)
Aug 28, 2008 9.600 9.830 9.450 9.760 492,042 +0.18(+1.88%)
Aug 27, 2008 9.470 9.720 9.420 9.580 801,581 +0.08(+0.84%)
Aug 26, 2008 9.650 9.740 9.390 9.500 577,209 -0.14(-1.45%)
Aug 25, 2008 9.820 9.910 9.610 9.640 473,082 -0.23(-2.33%)
Aug 22, 2008 9.610 9.920 9.590 9.870 478,071 +0.33(+3.46%)
Aug 21, 2008 9.490 9.660 9.360 9.540 533,284 -0.03(-0.31%)
Aug 20, 2008 9.530 9.860 9.400 9.570 553,201 +0.10(+1.06%)
Aug 19, 2008 9.590 9.650 9.400 9.470 464,507 -0.21(-2.17%)
Aug 18, 2008 9.870 9.910 9.470 9.680 701,472 -0.20(-2.02%)
Aug 15, 2008 9.930 10.01 9.750 9.880 692,234 +0.08(+0.82%)
Aug 14, 2008 9.770 9.990 9.720 9.800 653,495 -0.07(-0.71%)
Aug 13, 2008 9.670 10.04 9.650 9.870 757,182 +0.22(+2.28%)
Aug 12, 2008 9.590 9.670 9.410 9.650 493,792 +0.04(+0.42%)
Aug 11, 2008 8.890 9.640 8.690 9.610 1,135,004 +0.69(+7.74%)
Aug 08, 2008 8.330 9.080 8.290 8.920 1,364,884 +0.55(+6.57%)
Aug 07, 2008 8.300 8.640 8.150 8.370 742,053 -0.07(-0.83%)
Aug 06, 2008 8.250 8.450 8.050 8.440 409,968 +0.15(+1.81%)
Aug 05, 2008 8.040 8.310 8.000 8.290 654,674 +0.39(+4.94%)
Aug 04, 2008 7.760 8.000 7.690 7.900 703,831 +0.08(+1.02%)
Aug 01, 2008 7.780 7.980 7.650 7.820 469,622 +0.01(+0.13%)
Jul 31, 2008 7.870 8.080 7.780 7.810 731,333 -0.19(-2.38%)
Jul 30, 2008 7.760 8.060 7.760 8.000 840,005 +0.05(+0.63%)
Jul 29, 2008 7.950 8.060 7.760 7.950 832,640 +0.23(+2.98%)
Jul 28, 2008 8.080 8.180 7.650 7.720 730,780 -0.40(-4.93%)
Jul 25, 2008 8.280 8.500 8.060 8.120 568,070 -0.06(-0.73%)
Jul 24, 2008 8.800 8.800 8.130 8.180 790,471 -0.57(-6.51%)
Jul 23, 2008 8.620 8.930 8.620 8.750 1,007,693 +0.11(+1.27%)
Jul 22, 2008 8.500 8.820 8.400 8.640 966,506 +0.08(+0.93%)
Jul 21, 2008 8.690 8.830 8.520 8.560 498,158 -0.09(-1.04%)
Jul 18, 2008 8.640 8.820 8.510 8.650 518,892 -0.05(-0.57%)
Jul 17, 2008 8.240 8.750 8.240 8.700 910,701 +0.48(+5.84%)
Jul 16, 2008 7.990 8.270 7.800 8.220 587,110 +0.26(+3.27%)
Jul 15, 2008 7.640 8.090 7.570 7.960 743,034 +0.28(+3.65%)
Jul 14, 2008 8.210 8.230 7.680 7.680 847,301 -0.43(-5.30%)
Jul 11, 2008 8.010 8.210 7.870 8.110 702,470 +0.00(+0.00%)
Jul 10, 2008 7.890 8.190 7.890 8.110 508,313 +0.21(+2.66%)
Jul 09, 2008 8.450 8.450 7.870 7.900 597,104 -0.56(-6.62%)
Jul 08, 2008 8.260 8.480 8.130 8.460 593,703 +0.23(+2.79%)
Jul 07, 2008 8.060 8.320 8.060 8.230 975,234 +0.21(+2.62%)
Jul 04, 2008 8.220 8.270 7.970 8.020 635,110 +0.00(+0.00%)
Jul 03, 2008 8.220 8.270 7.970 8.020 635,110 -0.16(-1.96%)
Jul 02, 2008 8.440 8.570 8.160 8.180 982,453 -0.27(-3.20%)
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.