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 29, 2007 18.61 18.65 18.10 18.15 803,302 -0.34(-1.84%)
Jun 28, 2007 18.59 18.59 18.36 18.49 2,119,489 -0.06(-0.32%)
Jun 27, 2007 18.25 18.63 18.24 18.55 3,134,336 +0.30(+1.64%)
Jun 26, 2007 18.46 18.50 18.25 18.25 1,141,309 -0.15(-0.82%)
Jun 25, 2007 18.34 18.60 18.31 18.40 1,246,987 -0.07(-0.38%)
Jun 22, 2007 18.58 18.78 18.34 18.47 1,434,313 -0.19(-1.02%)
Jun 21, 2007 18.35 18.88 18.31 18.66 798,766 +0.30(+1.63%)
Jun 20, 2007 18.60 18.68 18.26 18.36 1,118,400 -0.20(-1.08%)
Jun 19, 2007 18.51 18.72 18.44 18.56 851,300 +0.01(+0.05%)
Jun 18, 2007 18.75 18.78 18.46 18.55 806,700 -0.11(-0.59%)
Jun 15, 2007 18.37 18.68 18.20 18.66 1,636,000 +0.48(+2.64%)
Jun 14, 2007 17.99 18.26 17.82 18.18 901,800 +0.27(+1.51%)
Jun 13, 2007 17.73 18.05 17.69 17.91 844,900 +0.22(+1.24%)
Jun 12, 2007 17.70 17.97 17.61 17.69 774,400 -0.08(-0.45%)
Jun 11, 2007 17.70 17.97 17.67 17.77 599,418 +0.02(+0.11%)
Jun 08, 2007 17.65 17.79 17.53 17.75 594,092 +0.10(+0.57%)
Jun 07, 2007 17.75 17.85 17.60 17.65 1,285,794 -0.21(-1.18%)
Jun 06, 2007 17.94 17.94 17.80 17.86 945,441 -0.12(-0.67%)
Jun 05, 2007 17.92 18.12 17.80 17.98 1,117,721 +0.05(+0.28%)
Jun 04, 2007 17.73 18.09 17.73 17.93 1,515,612 +0.23(+1.30%)
Jun 01, 2007 17.83 18.35 17.55 17.70 2,619,635 +0.01(+0.06%)
May 31, 2007 17.75 18.08 17.63 17.69 2,698,274 +0.79(+4.67%)
May 30, 2007 16.83 16.95 16.58 16.90 433,996 -0.08(-0.47%)
May 29, 2007 16.80 17.06 16.75 16.98 600,811 +0.15(+0.89%)
May 25, 2007 16.50 16.93 16.50 16.83 717,269 +0.24(+1.45%)
May 24, 2007 16.59 16.84 16.50 16.59 1,234,716 +0.09(+0.55%)
May 23, 2007 16.69 16.78 16.45 16.50 705,792 -0.15(-0.90%)
May 22, 2007 16.54 16.68 16.35 16.65 862,323 +0.07(+0.42%)
May 21, 2007 16.37 16.84 16.37 16.58 1,154,164 +0.20(+1.22%)
May 18, 2007 16.69 16.69 16.28 16.38 921,645 -0.26(-1.56%)
May 17, 2007 16.59 16.73 16.56 16.64 909,498 +0.03(+0.18%)
May 16, 2007 16.40 16.66 16.18 16.61 1,148,548 -0.01(-0.06%)
May 15, 2007 16.81 17.07 16.56 16.62 1,104,925 -0.29(-1.71%)
May 14, 2007 17.09 17.16 16.72 16.91 1,080,144 -0.27(-1.57%)
May 11, 2007 16.97 17.20 16.79 17.18 1,421,502 +0.38(+2.26%)
May 10, 2007 18.33 18.35 16.75 16.80 2,406,400 -0.94(-5.30%)
May 09, 2007 17.11 17.90 17.05 17.74 2,276,631 +0.48(+2.78%)
May 08, 2007 17.67 17.70 17.26 17.26 1,173,869 -0.48(-2.71%)
May 07, 2007 18.03 18.03 17.72 17.74 925,959 -0.26(-1.44%)
May 04, 2007 17.91 18.05 17.87 18.00 837,818 +0.03(+0.17%)
May 03, 2007 18.01 18.14 17.93 17.97 832,138 -0.08(-0.44%)
May 02, 2007 18.00 18.40 17.98 18.05 1,995,337 +0.07(+0.39%)
May 01, 2007 17.45 17.98 17.45 17.98 1,731,235 +0.51(+2.92%)
Apr 30, 2007 17.33 17.74 17.25 17.47 1,082,435 +0.18(+1.04%)
Apr 27, 2007 17.37 17.38 17.18 17.29 636,022 -0.08(-0.46%)
Apr 26, 2007 17.50 17.52 17.25 17.37 1,285,543 -0.13(-0.74%)
Apr 25, 2007 17.75 17.75 17.25 17.50 1,114,891 -0.11(-0.62%)
Apr 24, 2007 17.58 17.90 17.51 17.61 898,576 +0.13(+0.74%)
Apr 23, 2007 17.61 17.73 17.40 17.48 499,654 -0.23(-1.30%)
Apr 20, 2007 17.52 17.80 17.32 17.71 1,121,018 +0.47(+2.73%)
Apr 19, 2007 17.58 17.81 17.19 17.24 1,277,225 -0.46(-2.60%)
Apr 18, 2007 17.69 17.95 17.59 17.70 809,459 +0.11(+0.63%)
Apr 17, 2007 17.71 17.75 17.30 17.59 846,821 -0.14(-0.79%)
Apr 16, 2007 17.75 17.97 17.65 17.73 875,471 +0.11(+0.62%)
Apr 13, 2007 17.64 17.64 17.20 17.62 1,413,323 +0.08(+0.46%)
Apr 12, 2007 17.47 17.67 17.44 17.54 763,101 +0.03(+0.17%)
Apr 11, 2007 17.61 17.66 17.33 17.51 714,012 -0.06(-0.34%)
Apr 10, 2007 17.60 17.63 17.49 17.57 1,100,082 +0.03(+0.17%)
Apr 09, 2007 17.86 18.00 17.51 17.54 1,291,636 -0.33(-1.85%)
Apr 05, 2007 17.60 17.91 17.52 17.87 643,357 +0.34(+1.94%)
Apr 04, 2007 17.34 17.59 17.26 17.53 875,699 +0.30(+1.74%)
Apr 03, 2007 17.16 17.35 17.07 17.23 900,873 +0.21(+1.23%)
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.