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 (%)
Oct 31, 2013 9.690 9.750 9.630 9.640 0 -0.07(-0.72%)
Oct 30, 2013 9.880 9.900 9.700 9.710 162,402 -0.12(-1.27%)
Oct 29, 2013 9.750 9.860 9.730 9.835 0 +0.10(+1.03%)
Oct 28, 2013 9.710 9.805 9.630 9.735 0 +0.04(+0.46%)
Oct 25, 2013 9.700 9.740 9.610 9.690 0 +0.06(+0.62%)
Oct 24, 2013 9.520 9.670 9.470 9.630 274,304 +0.21(+2.23%)
Oct 23, 2013 9.510 9.560 9.350 9.420 259,675 -0.14(-1.46%)
Oct 22, 2013 9.630 9.720 9.540 9.560 245,919 +0.02(+0.21%)
Oct 21, 2013 9.550 9.640 9.530 9.540 259,325 +0.04(+0.42%)
Oct 18, 2013 9.390 9.540 9.260 9.500 308,024 +0.21(+2.21%)
Oct 17, 2013 9.270 9.350 9.220 9.295 211,576 +0.02(+0.16%)
Oct 16, 2013 9.350 9.410 9.200 9.280 195,414 +0.01(+0.11%)
Oct 15, 2013 9.330 9.420 9.250 9.270 174,681 -0.12(-1.28%)
Oct 14, 2013 9.310 9.430 9.310 9.390 207,741 +0.04(+0.43%)
Oct 11, 2013 9.200 9.370 9.100 9.350 0 +0.10(+1.08%)
Oct 10, 2013 9.230 9.300 9.210 9.250 118,596 +0.19(+2.10%)
Oct 09, 2013 9.150 9.210 9.010 9.060 174,089 -0.02(-0.22%)
Oct 08, 2013 9.240 9.240 9.030 9.080 204,714 -0.12(-1.30%)
Oct 07, 2013 9.170 9.250 9.150 9.200 0 -0.07(-0.76%)
Oct 04, 2013 9.170 9.285 9.160 9.270 0 +0.08(+0.87%)
Oct 03, 2013 9.230 9.340 9.080 9.190 0 -0.09(-0.97%)
Oct 02, 2013 9.310 9.355 9.180 9.280 125,347 -0.10(-1.07%)
Oct 01, 2013 9.330 9.400 9.270 9.380 275,889 +0.07(+0.75%)
Sep 30, 2013 9.130 9.330 9.080 9.310 288,079 +0.07(+0.76%)
Sep 27, 2013 9.210 9.300 9.130 9.240 0 -0.06(-0.65%)
Sep 26, 2013 9.280 9.315 9.225 9.300 163,369 +0.03(+0.32%)
Sep 25, 2013 9.240 9.360 9.180 9.270 286,734 +0.03(+0.32%)
Sep 24, 2013 9.290 9.370 9.223 9.240 270,974 +0.01(+0.11%)
Sep 23, 2013 9.330 9.370 9.140 9.230 486,723 -0.05(-0.54%)
Sep 20, 2013 9.390 9.390 9.160 9.280 0 -0.12(-1.28%)
Sep 19, 2013 9.430 9.473 9.330 9.400 76,759 +0.01(+0.11%)
Sep 18, 2013 9.320 9.460 9.200 9.390 0 +0.09(+0.97%)
Sep 17, 2013 9.300 9.390 9.250 9.300 0 +0.00(+0.00%)
Sep 16, 2013 9.340 9.490 9.260 9.300 0 -0.01(-0.11%)
Sep 13, 2013 9.360 9.490 9.200 9.310 0 +0.01(+0.11%)
Sep 12, 2013 9.440 9.470 9.270 9.300 0 -0.12(-1.27%)
Sep 11, 2013 9.360 9.500 9.340 9.420 0 +0.06(+0.64%)
Sep 10, 2013 9.300 9.420 9.230 9.360 157,438 +0.12(+1.30%)
Sep 09, 2013 9.180 9.255 9.110 9.240 0 +0.10(+1.09%)
Sep 06, 2013 9.130 9.160 8.890 9.140 0 +0.09(+0.99%)
Sep 05, 2013 9.010 9.130 8.910 9.050 117,678 +0.07(+0.78%)
Sep 04, 2013 8.780 9.030 8.780 8.980 0 +0.16(+1.81%)
Sep 03, 2013 8.980 9.210 8.740 8.820 0 +0.02(+0.23%)
Aug 30, 2013 9.040 9.100 8.790 8.800 0 -0.28(-3.08%)
Aug 29, 2013 8.970 9.150 8.970 9.080 108,104 +0.11(+1.23%)
Aug 28, 2013 9.160 9.200 8.925 8.970 0 +0.00(+0.00%)
Aug 27, 2013 8.990 9.015 8.920 8.970 210,412 -0.15(-1.64%)
Aug 26, 2013 9.050 9.150 9.005 9.120 0 +0.07(+0.77%)
Aug 23, 2013 9.120 9.120 8.990 9.050 0 -0.06(-0.66%)
Aug 22, 2013 9.000 9.150 8.980 9.110 117,637 +0.14(+1.56%)
Aug 21, 2013 8.960 9.100 8.895 8.970 160,958 -0.05(-0.55%)
Aug 20, 2013 8.960 9.100 8.910 9.020 149,043 +0.09(+1.01%)
Aug 19, 2013 8.950 9.000 8.920 8.930 191,197 +0.00(+0.00%)
Aug 16, 2013 8.930 9.080 8.930 8.930 0 -0.04(-0.45%)
Aug 15, 2013 9.210 9.250 8.950 8.970 216,802 -0.37(-3.96%)
Aug 14, 2013 9.330 9.440 9.330 9.340 229,572 -0.02(-0.21%)
Aug 13, 2013 9.390 9.400 9.300 9.360 194,945 +0.01(+0.11%)
Aug 12, 2013 9.170 9.470 9.160 9.350 297,368 +0.03(+0.32%)
Aug 09, 2013 9.580 9.580 9.150 9.320 730,615 -0.48(-4.90%)
Aug 08, 2013 9.830 9.900 9.720 9.800 243,836 +0.09(+0.93%)
Aug 07, 2013 9.790 9.860 9.680 9.710 149,632 -0.14(-1.42%)
Aug 06, 2013 10.05 10.05 9.820 9.850 178,311 -0.20(-1.99%)
Aug 05, 2013 9.740 10.05 9.700 10.05 308,702 +0.30(+3.08%)
Aug 02, 2013 9.880 9.900 9.680 9.750 327,034 -0.18(-1.81%)
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.