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, 2010 6.920 6.950 6.490 6.710 678,275 -0.16(-2.33%)
Sep 29, 2010 6.780 7.030 6.730 6.870 459,011 +0.09(+1.33%)
Sep 28, 2010 6.670 6.810 6.490 6.780 544,110 +0.15(+2.26%)
Sep 27, 2010 6.660 6.790 6.510 6.630 583,063 -0.01(-0.15%)
Sep 24, 2010 6.260 6.650 6.250 6.640 770,261 +0.50(+8.14%)
Sep 23, 2010 6.080 6.400 6.050 6.140 675,733 +0.02(+0.33%)
Sep 22, 2010 6.460 6.500 6.070 6.120 929,161 -0.39(-5.99%)
Sep 21, 2010 6.430 6.520 6.261 6.510 1,210,965 +0.20(+3.17%)
Sep 20, 2010 6.120 6.310 6.010 6.310 1,124,319 +0.23(+3.78%)
Sep 17, 2010 5.800 6.110 5.710 6.080 1,118,753 +0.38(+6.67%)
Sep 15, 2010 5.880 5.900 5.620 5.700 3,600,500 -0.22(-3.72%)
Sep 14, 2010 5.880 6.030 5.730 5.920 1,714,484 -0.01(-0.17%)
Sep 13, 2010 5.470 5.970 5.460 5.930 1,497,004 +0.40(+7.23%)
Sep 10, 2010 5.610 5.640 5.470 5.530 1,052,713 -0.03(-0.54%)
Sep 09, 2010 5.760 5.850 5.540 5.560 768,465 -0.08(-1.42%)
Sep 08, 2010 5.910 5.950 5.590 5.640 1,466,932 -0.17(-2.93%)
Sep 07, 2010 6.510 6.550 5.790 5.810 2,076,544 -0.88(-13.15%)
Sep 03, 2010 6.730 6.910 6.620 6.690 637,552 +0.08(+1.21%)
Sep 02, 2010 6.890 6.890 6.490 6.610 930,902 -0.21(-3.08%)
Sep 01, 2010 6.950 7.116 6.750 6.820 626,085 +0.05(+0.74%)
Aug 31, 2010 6.870 7.000 6.710 6.770 685,613 -0.13(-1.88%)
Aug 30, 2010 7.050 7.190 6.900 6.900 356,239 -0.18(-2.54%)
Aug 27, 2010 6.920 7.100 6.621 7.080 408,510 +0.28(+4.12%)
Aug 26, 2010 7.070 7.220 6.730 6.800 363,138 -0.22(-3.13%)
Aug 25, 2010 6.840 7.040 6.730 7.020 253,688 +0.12(+1.81%)
Aug 24, 2010 6.840 6.970 6.700 6.895 371,157 -0.10(-1.36%)
Aug 23, 2010 7.240 7.288 6.990 6.990 240,467 -0.20(-2.78%)
Aug 20, 2010 7.250 7.350 7.100 7.190 248,114 -0.08(-1.10%)
Aug 19, 2010 7.400 7.576 7.240 7.270 476,517 -0.18(-2.42%)
Aug 18, 2010 7.560 7.570 7.400 7.450 328,035 -0.14(-1.84%)
Aug 17, 2010 7.500 7.630 7.364 7.590 334,933 +0.23(+3.12%)
Aug 16, 2010 7.140 7.430 7.110 7.360 402,310 +0.14(+1.94%)
Aug 13, 2010 7.240 7.380 7.180 7.220 387,599 -0.04(-0.55%)
Aug 12, 2010 7.470 7.560 7.110 7.260 637,783 -0.27(-3.59%)
Aug 11, 2010 7.800 7.960 7.500 7.530 493,022 -0.48(-5.99%)
Aug 10, 2010 8.230 8.230 7.950 8.010 883,971 -0.38(-4.53%)
Aug 09, 2010 8.230 8.435 8.170 8.390 355,726 +0.28(+3.45%)
Aug 06, 2010 8.030 8.240 7.830 8.110 560,150 -0.05(-0.61%)
Aug 05, 2010 7.970 8.210 7.730 8.160 615,308 +0.06(+0.74%)
Aug 04, 2010 7.920 8.170 7.860 8.100 485,845 +0.22(+2.79%)
Aug 03, 2010 7.680 7.900 7.470 7.880 508,490 +0.16(+2.07%)
Aug 02, 2010 7.820 7.890 7.530 7.720 1,003,595 +0.09(+1.18%)
Jul 30, 2010 7.490 7.760 7.450 7.630 280,030 +0.00(+0.00%)
Jul 29, 2010 7.950 8.050 7.470 7.630 630,922 -0.23(-2.93%)
Jul 28, 2010 8.150 8.200 7.830 7.860 516,977 -0.35(-4.26%)
Jul 27, 2010 8.170 8.310 8.090 8.210 464,479 +0.14(+1.73%)
Jul 26, 2010 8.260 8.260 8.000 8.070 862,299 -0.23(-2.77%)
Jul 23, 2010 8.260 8.430 8.130 8.300 635,650 -0.02(-0.24%)
Jul 22, 2010 8.070 8.360 8.020 8.320 388,255 +0.41(+5.18%)
Jul 21, 2010 8.350 8.350 7.900 7.910 403,802 -0.38(-4.58%)
Jul 20, 2010 8.040 8.330 7.880 8.290 680,500 +0.12(+1.47%)
Jul 19, 2010 8.130 8.350 7.880 8.170 506,925 +0.06(+0.74%)
Jul 16, 2010 8.550 8.720 8.050 8.110 591,819 -0.52(-6.03%)
Jul 15, 2010 8.940 9.010 8.540 8.630 446,617 -0.31(-3.47%)
Jul 14, 2010 8.960 9.170 8.760 8.940 340,657 -0.09(-1.00%)
Jul 13, 2010 8.500 9.150 8.500 9.030 1,116,557 +1.01(+12.59%)
Jul 12, 2010 8.150 8.260 7.870 8.020 247,959 -0.15(-1.84%)
Jul 09, 2010 8.070 8.180 7.980 8.170 376,900 +0.07(+0.86%)
Jul 08, 2010 8.400 8.400 7.930 8.100 395,229 -0.18(-2.17%)
Jul 07, 2010 8.060 8.290 7.850 8.280 337,404 +0.28(+3.50%)
Jul 06, 2010 7.970 8.090 7.820 8.000 798,516 +0.24(+3.09%)
Jul 02, 2010 8.100 8.100 7.690 7.760 267,780 -0.24(-3.00%)
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.