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 (%)
Dec 31, 2010 9.170 9.260 9.030 9.070 287,344 -0.16(-1.73%)
Dec 30, 2010 9.190 9.360 9.190 9.230 248,498 +0.00(+0.00%)
Dec 29, 2010 9.420 9.420 9.100 9.230 264,311 -0.14(-1.49%)
Dec 28, 2010 9.430 9.460 9.250 9.370 196,933 -0.06(-0.64%)
Dec 27, 2010 9.250 9.430 9.180 9.430 134,456 +0.18(+1.95%)
Dec 23, 2010 9.240 9.300 9.190 9.250 139,686 +0.00(+0.00%)
Dec 22, 2010 9.330 9.350 9.200 9.250 159,189 -0.03(-0.32%)
Dec 21, 2010 9.190 9.340 9.120 9.280 252,291 +0.17(+1.87%)
Dec 20, 2010 9.430 9.479 9.080 9.110 504,475 -0.13(-1.41%)
Dec 17, 2010 8.960 9.260 8.930 9.240 1,005,157 +0.35(+3.94%)
Dec 16, 2010 8.830 8.940 8.710 8.890 337,470 +0.07(+0.79%)
Dec 15, 2010 8.810 9.070 8.611 8.820 348,966 -0.02(-0.23%)
Dec 14, 2010 8.910 8.979 8.780 8.840 423,953 -0.06(-0.67%)
Dec 13, 2010 8.780 9.060 8.700 8.900 754,050 +0.13(+1.48%)
Dec 10, 2010 8.510 8.863 8.430 8.770 387,519 +0.26(+3.06%)
Dec 09, 2010 8.400 8.540 8.320 8.510 339,085 +0.16(+1.92%)
Dec 08, 2010 8.370 8.512 8.290 8.350 292,937 +0.03(+0.36%)
Dec 07, 2010 8.310 8.550 8.290 8.320 583,126 +0.15(+1.84%)
Dec 06, 2010 8.000 8.230 8.000 8.170 353,668 +0.17(+2.12%)
Dec 03, 2010 7.870 8.070 7.690 8.000 630,871 +0.07(+0.88%)
Dec 02, 2010 7.530 8.000 7.530 7.930 934,266 +0.39(+5.17%)
Dec 01, 2010 7.420 7.700 7.360 7.540 1,369,547 +0.30(+4.11%)
Nov 30, 2010 7.150 7.300 7.040 7.242 719,665 +0.00(+0.03%)
Nov 29, 2010 7.280 7.320 7.120 7.240 395,399 -0.12(-1.63%)
Nov 26, 2010 7.460 7.490 7.360 7.360 134,342 -0.16(-2.13%)
Nov 24, 2010 7.360 7.520 7.520 7.520 233,828 +0.27(+3.72%)
Nov 23, 2010 7.340 7.410 7.040 7.250 242,886 -0.19(-2.55%)
Nov 22, 2010 7.390 7.490 7.130 7.440 504,963 +0.04(+0.54%)
Nov 19, 2010 7.440 7.455 7.290 7.400 291,110 -0.04(-0.54%)
Nov 18, 2010 7.130 7.505 7.130 7.440 468,844 +0.41(+5.83%)
Nov 17, 2010 7.400 7.410 7.020 7.030 560,134 -0.35(-4.74%)
Nov 16, 2010 7.410 7.500 7.270 7.380 522,034 -0.10(-1.34%)
Nov 15, 2010 7.600 7.740 7.290 7.480 506,341 -0.10(-1.32%)
Nov 12, 2010 7.710 7.840 7.470 7.580 546,510 -0.20(-2.57%)
Nov 11, 2010 7.770 8.060 7.470 7.780 1,280,064 +0.37(+4.99%)
Nov 10, 2010 7.310 7.460 7.150 7.410 502,586 +0.14(+1.93%)
Nov 09, 2010 7.520 7.520 7.200 7.270 443,706 -0.23(-3.07%)
Nov 08, 2010 7.480 7.560 7.390 7.500 276,732 +0.02(+0.27%)
Nov 05, 2010 7.500 7.610 7.400 7.480 346,315 -0.03(-0.40%)
Nov 04, 2010 7.300 7.580 7.220 7.510 504,635 +0.34(+4.74%)
Nov 03, 2010 7.070 7.240 6.890 7.170 312,466 +0.09(+1.27%)
Nov 02, 2010 6.730 7.080 6.680 7.080 588,446 +0.44(+6.63%)
Nov 01, 2010 6.810 6.840 6.620 6.640 380,618 -0.16(-2.35%)
Oct 29, 2010 6.860 6.890 6.690 6.800 429,540 -0.08(-1.16%)
Oct 28, 2010 7.060 7.060 6.758 6.880 341,617 -0.11(-1.57%)
Oct 27, 2010 6.760 7.070 6.670 6.990 731,598 +0.00(+0.00%)
Oct 25, 2010 7.110 7.170 6.950 6.990 363,980 -0.03(-0.43%)
Oct 22, 2010 6.790 7.170 6.640 7.020 640,178 +0.27(+4.00%)
Oct 21, 2010 6.960 7.030 6.640 6.750 477,747 -0.16(-2.32%)
Oct 20, 2010 6.920 7.075 6.720 6.910 389,942 +0.02(+0.29%)
Oct 19, 2010 7.150 7.240 6.832 6.890 533,251 -0.39(-5.36%)
Oct 18, 2010 7.130 7.280 7.040 7.280 299,799 +0.15(+2.10%)
Oct 15, 2010 7.100 7.270 6.930 7.130 708,142 +0.14(+2.00%)
Oct 14, 2010 7.050 7.180 6.941 6.990 426,911 -0.09(-1.27%)
Oct 13, 2010 6.970 7.230 6.890 7.080 441,009 +0.15(+2.16%)
Oct 12, 2010 6.740 7.000 6.620 6.930 363,328 +0.15(+2.21%)
Oct 11, 2010 6.650 6.880 6.620 6.780 315,253 +0.25(+3.83%)
Oct 08, 2010 6.630 6.630 6.410 6.530 543,632 -0.12(-1.80%)
Oct 07, 2010 6.650 6.760 6.600 6.650 315,866 +0.03(+0.45%)
Oct 06, 2010 6.700 6.700 6.460 6.620 840,169 -0.06(-0.90%)
Oct 05, 2010 6.540 6.700 6.470 6.680 480,388 +0.21(+3.25%)
Oct 04, 2010 6.650 6.720 6.370 6.470 504,772 -0.23(-3.43%)
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.