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 (%)
Jun 30, 2003 11.55 11.65 11.27 11.34 421,700 -0.07(-0.61%)
Jun 27, 2003 11.30 11.86 11.30 11.41 332,500 +0.06(+0.53%)
Jun 26, 2003 10.92 11.55 10.84 11.35 523,300 +0.50(+4.61%)
Jun 25, 2003 10.70 11.05 10.60 10.85 422,900 +0.17(+1.59%)
Jun 24, 2003 10.80 10.99 10.56 10.68 217,900 -0.12(-1.11%)
Jun 23, 2003 11.05 11.15 10.76 10.80 535,600 -0.34(-3.05%)
Jun 20, 2003 11.50 11.61 10.99 11.14 491,400 -0.32(-2.79%)
Jun 19, 2003 11.59 11.96 11.40 11.46 1,060,200 -0.08(-0.69%)
Jun 18, 2003 10.97 11.59 10.83 11.54 556,900 +0.49(+4.43%)
Jun 17, 2003 10.85 11.05 10.64 11.05 493,300 +0.25(+2.31%)
Jun 16, 2003 10.81 11.05 10.56 10.80 757,800 +0.00(+0.00%)
Jun 13, 2003 11.15 11.58 10.71 10.80 656,900 -0.54(-4.77%)
Jun 12, 2003 10.95 11.50 10.95 11.34 598,000 +0.31(+2.82%)
Jun 11, 2003 11.19 11.20 10.67 11.03 720,000 -0.20(-1.78%)
Jun 10, 2003 11.47 11.50 10.89 11.23 1,437,100 -0.29(-2.52%)
Jun 09, 2003 12.48 12.47 11.47 11.52 613,590 -0.96(-7.69%)
Jun 06, 2003 13.06 13.35 12.12 12.48 954,500 -0.18(-1.42%)
Jun 05, 2003 12.52 12.85 12.25 12.66 1,438,300 +0.12(+0.96%)
Jun 04, 2003 11.96 12.63 11.83 12.54 806,800 +0.66(+5.56%)
Jun 03, 2003 11.75 12.09 11.47 11.88 732,000 +0.05(+0.42%)
Jun 02, 2003 12.00 12.22 11.76 11.83 924,800 -0.07(-0.59%)
May 30, 2003 11.32 11.92 11.28 11.90 970,300 +0.72(+6.44%)
May 29, 2003 10.60 11.29 10.60 11.18 585,500 +0.52(+4.88%)
May 28, 2003 10.79 11.08 10.58 10.66 637,500 -0.01(-0.09%)
May 27, 2003 9.950 10.78 9.870 10.67 688,500 +0.72(+7.24%)
May 23, 2003 10.10 10.10 9.910 9.950 278,100 -0.13(-1.29%)
May 22, 2003 9.910 10.20 9.910 10.08 346,900 +0.18(+1.82%)
May 21, 2003 9.850 10.04 9.750 9.900 426,200 +0.01(+0.10%)
May 20, 2003 9.790 10.06 9.710 9.890 716,800 +0.14(+1.44%)
May 19, 2003 9.930 10.20 9.710 9.750 1,081,900 -0.40(-3.94%)
May 16, 2003 10.13 10.37 9.900 10.15 1,114,200 -0.04(-0.39%)
May 15, 2003 10.17 10.23 10.02 10.19 449,300 +0.03(+0.30%)
May 14, 2003 10.06 10.42 9.880 10.16 475,100 +0.10(+0.99%)
May 13, 2003 10.17 10.30 10.00 10.06 510,700 -0.20(-1.95%)
May 12, 2003 9.360 10.47 9.300 10.26 1,021,800 +0.89(+9.50%)
May 09, 2003 9.150 9.390 9.080 9.370 483,300 +0.43(+4.81%)
May 08, 2003 9.100 9.240 8.880 8.940 730,900 -0.25(-2.72%)
May 07, 2003 9.190 9.650 9.030 9.190 1,152,400 +0.04(+0.44%)
May 06, 2003 8.680 9.400 8.570 9.150 1,121,700 +0.58(+6.77%)
May 05, 2003 8.550 8.890 8.360 8.570 1,131,700 +0.07(+0.82%)
May 02, 2003 8.340 8.700 8.310 8.500 781,300 +0.11(+1.31%)
May 01, 2003 8.480 8.540 8.260 8.390 697,400 -0.08(-0.94%)
Apr 30, 2003 8.740 8.740 8.400 8.470 862,800 -0.23(-2.64%)
Apr 29, 2003 8.810 9.050 8.680 8.700 375,900 -0.06(-0.68%)
Apr 28, 2003 8.670 9.030 8.660 8.760 546,500 +0.05(+0.57%)
Apr 25, 2003 9.000 9.030 8.700 8.710 926,900 -0.29(-3.22%)
Apr 24, 2003 8.940 9.140 8.690 9.000 657,200 +0.00(+0.00%)
Apr 23, 2003 9.050 9.160 8.920 9.000 701,800 -0.03(-0.33%)
Apr 22, 2003 8.570 9.030 8.390 9.030 499,000 +0.28(+3.20%)
Apr 21, 2003 8.830 9.100 8.680 8.750 637,100 -0.16(-1.80%)
Apr 17, 2003 8.210 9.020 8.150 8.910 746,600 +0.80(+9.86%)
Apr 16, 2003 8.030 8.470 8.000 8.110 1,119,000 +0.15(+1.88%)
Apr 15, 2003 7.770 8.180 7.500 7.960 985,300 +0.16(+2.05%)
Apr 14, 2003 7.590 7.890 7.550 7.800 967,700 +0.21(+2.75%)
Apr 11, 2003 7.920 8.080 7.590 7.591 979,600 -0.33(-4.14%)
Apr 10, 2003 8.280 8.300 7.899 7.919 1,000,300 -0.34(-4.13%)
Apr 09, 2003 8.460 8.700 8.040 8.260 1,423,500 -0.19(-2.25%)
Apr 08, 2003 9.300 9.300 8.390 8.450 1,300,400 -0.80(-8.65%)
Apr 07, 2003 9.360 9.670 9.180 9.250 428,900 +0.19(+2.10%)
Apr 04, 2003 9.360 9.500 9.040 9.060 244,000 -0.26(-2.79%)
Apr 03, 2003 9.900 9.950 9.310 9.320 581,400 -0.58(-5.86%)
Apr 02, 2003 9.730 10.02 9.710 9.900 1,070,800 +0.25(+2.59%)
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.