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 (%)
Jul 31, 2013 8.325 8.342 8.207 8.266 0 -0.04(-0.51%)
Jul 30, 2013 8.451 8.465 8.274 8.308 0 -0.08(-1.00%)
Jul 29, 2013 8.468 8.611 8.333 8.392 0 -0.16(-1.87%)
Jul 26, 2013 8.569 8.653 8.493 8.552 0 -0.13(-1.45%)
Jul 25, 2013 8.569 8.767 8.561 8.678 0 +0.10(+1.18%)
Jul 24, 2013 8.822 8.822 8.535 8.577 0 -0.16(-1.83%)
Jul 23, 2013 8.805 8.855 8.729 8.737 0 +0.00(+0.00%)
Jul 22, 2013 8.746 8.796 8.670 8.737 0 +0.04(+0.48%)
Jul 19, 2013 8.695 8.754 8.653 8.695 0 -0.01(-0.10%)
Jul 18, 2013 8.796 8.805 8.678 8.704 0 -0.03(-0.39%)
Jul 17, 2013 8.822 8.855 8.712 8.737 261,101 +0.00(+0.00%)
Jul 16, 2013 8.788 8.822 8.535 8.737 0 -0.02(-0.19%)
Jul 15, 2013 8.805 8.889 8.704 8.754 0 +0.03(+0.39%)
Jul 12, 2013 8.678 8.737 8.653 8.721 0 +0.05(+0.58%)
Jul 11, 2013 8.830 8.864 8.636 8.670 0 -0.06(-0.68%)
Jul 10, 2013 8.687 8.805 8.603 8.729 0 +0.06(+0.68%)
Jul 09, 2013 8.535 8.746 8.535 8.670 0 +0.18(+2.08%)
Jul 08, 2013 8.636 8.687 8.485 8.493 190,720 -0.13(-1.46%)
Jul 05, 2013 8.577 8.620 8.384 8.620 0 +0.26(+3.12%)
Jul 03, 2013 8.249 8.401 8.199 8.359 0 +0.08(+0.91%)
Jul 02, 2013 8.266 8.409 8.199 8.283 0 -0.02(-0.20%)
Jul 01, 2013 8.249 8.392 8.249 8.300 0 +0.11(+1.34%)
Jun 28, 2013 8.165 8.291 8.157 8.190 421,903 +0.00(+0.00%)
Jun 27, 2013 8.232 8.308 8.182 8.190 0 +0.01(+0.10%)
Jun 26, 2013 8.316 8.342 8.182 8.182 0 -0.09(-1.12%)
Jun 25, 2013 8.249 8.350 8.014 8.274 0 +0.14(+1.76%)
Jun 24, 2013 8.232 8.316 8.047 8.131 0 -0.15(-1.83%)
Jun 21, 2013 8.207 8.342 8.114 8.283 662,486 +0.10(+1.23%)
Jun 20, 2013 8.291 8.300 8.148 8.182 0 -0.27(-3.19%)
Jun 19, 2013 8.754 8.773 8.443 8.451 0 -0.29(-3.28%)
Jun 18, 2013 8.653 8.788 8.620 8.737 0 +0.13(+1.47%)
Jun 17, 2013 8.670 8.763 8.527 8.611 0 +0.08(+0.89%)
Jun 14, 2013 8.687 8.704 8.460 8.535 0 -0.15(-1.74%)
Jun 13, 2013 8.451 8.704 8.392 8.687 128,476 +0.22(+2.58%)
Jun 12, 2013 8.678 8.771 8.468 8.468 180,910 -0.13(-1.47%)
Jun 11, 2013 8.670 8.889 8.594 8.594 123,435 -0.22(-2.48%)
Jun 10, 2013 8.822 8.863 8.662 8.813 0 +0.04(+0.48%)
Jun 07, 2013 8.729 8.788 8.544 8.771 0 +0.10(+1.17%)
Jun 06, 2013 8.653 8.763 8.468 8.670 288,943 +0.03(+0.39%)
Jun 05, 2013 8.822 8.880 8.614 8.636 0 -0.23(-2.56%)
Jun 04, 2013 9.039 9.110 8.780 8.864 0 -0.15(-1.67%)
Jun 03, 2013 8.922 9.164 8.905 9.014 562,951 +0.12(+1.31%)
May 31, 2013 8.981 9.106 8.880 8.897 369,092 -0.16(-1.75%)
May 30, 2013 8.897 9.056 8.864 9.056 285,484 +0.19(+2.17%)
May 29, 2013 8.755 8.905 8.738 8.864 241,910 +0.05(+0.57%)
May 28, 2013 8.788 8.972 8.663 8.813 403,497 +0.16(+1.83%)
May 24, 2013 8.571 8.722 8.504 8.655 0 +0.04(+0.48%)
May 23, 2013 8.479 8.613 8.454 8.613 0 +0.06(+0.68%)
May 22, 2013 8.596 8.772 8.496 8.555 0 -0.05(-0.58%)
May 21, 2013 8.588 8.730 8.525 8.605 0 +0.04(+0.49%)
May 20, 2013 8.304 8.571 8.237 8.563 0 +0.25(+3.02%)
May 17, 2013 8.245 8.312 8.170 8.312 0 +0.13(+1.53%)
May 16, 2013 8.296 8.387 8.162 8.187 301,266 -0.12(-1.41%)
May 15, 2013 8.187 8.362 8.140 8.304 0 +0.03(+0.30%)
May 13, 2013 8.279 8.346 8.212 8.279 0 -0.13(-1.59%)
May 10, 2013 8.103 8.412 8.095 8.412 0 +0.33(+4.03%)
May 09, 2013 8.170 8.279 8.020 8.087 0 -0.11(-1.33%)
May 08, 2013 8.053 8.195 7.794 8.195 0 +0.07(+0.82%)
May 07, 2013 8.270 8.270 8.037 8.128 0 -0.10(-1.22%)
May 06, 2013 8.137 8.287 8.103 8.229 0 +0.08(+0.92%)
May 03, 2013 8.028 8.220 7.895 8.154 0 +0.26(+3.28%)
May 02, 2013 7.727 7.945 7.690 7.895 0 +0.20(+2.61%)
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.