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, 2014 10.47 10.78 10.25 10.77 767,540 +0.44(+4.26%)
Jun 27, 2014 10.30 10.46 10.29 10.33 1,172,254 +0.41(+4.13%)
Jun 26, 2014 9.920 9.940 9.730 9.920 197,329 -0.02(-0.20%)
Jun 25, 2014 9.720 9.970 9.660 9.940 363,245 +0.14(+1.43%)
Jun 24, 2014 9.830 9.920 9.740 9.800 438,878 -0.08(-0.81%)
Jun 23, 2014 9.940 9.970 9.820 9.880 338,527 -0.06(-0.60%)
Jun 20, 2014 9.960 9.990 9.840 9.940 693,733 +0.05(+0.51%)
Jun 19, 2014 9.930 9.990 9.860 9.890 429,195 +0.03(+0.30%)
Jun 18, 2014 9.900 9.966 9.770 9.860 221,045 -0.06(-0.60%)
Jun 17, 2014 9.720 9.960 9.720 9.920 507,725 +0.15(+1.54%)
Jun 16, 2014 9.710 9.870 9.690 9.770 371,490 +0.01(+0.10%)
Jun 13, 2014 9.590 9.810 9.520 9.760 509,363 +0.22(+2.31%)
Jun 12, 2014 9.680 9.720 9.460 9.540 167,583 -0.13(-1.34%)
Jun 11, 2014 9.650 9.710 9.600 9.670 352,544 +0.00(+0.00%)
Jun 10, 2014 9.630 9.710 9.590 9.670 483,517 +0.15(+1.58%)
Jun 06, 2014 9.530 9.640 9.460 9.520 338,910 +0.07(+0.74%)
Jun 05, 2014 9.390 9.580 9.280 9.450 394,228 +0.06(+0.64%)
Jun 04, 2014 9.210 9.410 9.180 9.390 195,475 +0.06(+0.64%)
Jun 03, 2014 9.390 9.470 9.212 9.330 458,546 -0.07(-0.74%)
Jun 02, 2014 9.710 9.720 9.395 9.400 281,359 -0.31(-3.19%)
May 30, 2014 9.750 9.800 9.660 9.710 335,390 +0.00(+0.00%)
May 29, 2014 9.800 9.800 9.650 9.710 584,153 -0.01(-0.10%)
May 28, 2014 9.760 9.770 9.660 9.720 440,027 -0.08(-0.87%)
May 27, 2014 9.950 10.00 9.326 9.805 733,868 +0.41(+4.42%)
May 23, 2014 9.320 9.390 9.390 9.390 248,300 +0.09(+0.97%)
May 22, 2014 9.200 9.450 9.200 9.300 397,907 +0.08(+0.87%)
May 21, 2014 9.160 9.270 9.030 9.220 268,345 +0.13(+1.43%)
May 20, 2014 9.340 9.340 9.000 9.090 413,667 -0.25(-2.68%)
May 19, 2014 9.170 9.450 9.094 9.340 549,477 +0.10(+1.08%)
May 16, 2014 9.220 9.350 9.090 9.240 347,684 +0.03(+0.33%)
May 15, 2014 9.320 9.370 9.140 9.210 615,896 -0.15(-1.60%)
May 14, 2014 9.690 9.710 9.340 9.360 342,830 -0.39(-4.00%)
May 13, 2014 9.980 10.06 9.750 9.750 295,154 -0.25(-2.50%)
May 12, 2014 9.970 10.42 9.855 10.00 929,729 +0.08(+0.81%)
May 09, 2014 8.760 10.14 8.750 9.920 897,152 +0.26(+2.69%)
May 08, 2014 9.800 9.880 9.580 9.660 355,180 -0.15(-1.53%)
May 07, 2014 9.870 9.890 9.610 9.810 309,904 -0.03(-0.30%)
May 06, 2014 10.16 10.17 9.830 9.840 483,179 -0.38(-3.72%)
May 05, 2014 10.09 10.24 9.990 10.22 361,807 +0.05(+0.49%)
May 02, 2014 10.25 10.34 10.11 10.17 200,767 -0.09(-0.88%)
May 01, 2014 10.21 10.41 10.03 10.26 457,786 +0.03(+0.29%)
Apr 30, 2014 10.08 10.23 9.940 10.23 415,439 +0.12(+1.19%)
Apr 29, 2014 10.50 10.54 10.09 10.11 386,702 -0.32(-3.07%)
Apr 28, 2014 10.71 10.78 10.26 10.43 333,668 -0.24(-2.25%)
Apr 25, 2014 10.94 10.96 10.57 10.67 318,414 -0.35(-3.18%)
Apr 24, 2014 11.11 11.14 10.90 11.02 321,384 +0.01(+0.09%)
Apr 23, 2014 11.20 11.28 11.00 11.01 258,707 -0.25(-2.22%)
Apr 22, 2014 10.82 11.27 10.82 11.26 284,409 +0.44(+4.07%)
Apr 21, 2014 10.87 10.94 10.76 10.82 159,168 -0.04(-0.37%)
Apr 17, 2014 10.74 10.86 10.86 10.86 146,800 +0.12(+1.12%)
Apr 16, 2014 10.80 10.82 10.58 10.74 315,540 -0.03(-0.28%)
Apr 15, 2014 10.67 10.84 10.40 10.77 403,929 +0.11(+1.03%)
Apr 14, 2014 10.81 10.86 10.62 10.66 385,987 -0.08(-0.74%)
Apr 11, 2014 10.75 10.97 10.69 10.74 468,400 -0.12(-1.10%)
Apr 10, 2014 11.12 11.27 10.80 10.86 403,473 -0.30(-2.69%)
Apr 09, 2014 10.90 11.29 10.90 11.16 381,729 +0.34(+3.14%)
Apr 08, 2014 10.83 11.06 10.78 10.82 404,518 -0.03(-0.28%)
Apr 07, 2014 10.93 11.00 10.71 10.85 246,295 -0.11(-1.00%)
Apr 04, 2014 11.42 11.50 10.85 10.96 320,579 -0.36(-3.18%)
Apr 03, 2014 11.24 11.47 11.21 11.32 271,321 +0.08(+0.71%)
Apr 02, 2014 11.10 11.26 11.02 11.24 185,425 +0.13(+1.17%)
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.