| BROOKS AUTOMATION Add to My Watchlist | (NSDQ: BRKS) |
| Brooks | 8.04 | -0.03 (-0.37%) | 614,266 |
| Historical Data for BRKS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.09 | 8.25 | 7.92 | 614,266 | 8.04 | -0.03 -0.37% |
| 02/08/10 | 7.52 | 8.10 | 7.46 | 843,687 | 8.07 | +0.58 +7.74% |
| 02/05/10 | 8.50 | 8.50 | 7.20 | 1,591,962 | 7.49 | -1.03 -12.09% |
| 02/04/10 | 8.52 | 8.85 | 8.39 | 741,346 | 8.52 | 0.00 0.00% |
| 02/03/10 | 8.56 | 8.89 | 8.36 | 316,842 | 8.52 | -0.12 -1.39% |
| 02/02/10 | 8.40 | 8.74 | 8.27 | 388,790 | 8.64 | +0.22 +2.61% |
| 02/01/10 | 8.37 | 8.47 | 8.12 | 351,009 | 8.42 | +0.08 +0.96% |
| 01/29/10 | 8.90 | 8.90 | 8.27 | 325,851 | 8.34 | -0.52 -5.87% |
| 01/28/10 | 9.36 | 9.39 | 8.59 | 324,724 | 8.86 | -0.48 -5.14% |
| 01/27/10 | 9.22 | 9.36 | 9.08 | 273,535 | 9.34 | +0.04 +0.43% |
| 01/26/10 | 9.24 | 9.36 | 8.93 | 422,179 | 9.30 | -0.01 -0.11% |
| 01/25/10 | 9.13 | 9.37 | 8.88 | 269,327 | 9.31 | +0.28 +3.10% |
| 01/22/10 | 9.69 | 9.71 | 8.90 | 875,003 | 9.03 | -0.96 -9.61% |
| 01/21/10 | 10.02 | 10.34 | 9.95 | 501,681 | 9.99 | -0.03 -0.30% |
| 01/20/10 | 10.25 | 10.31 | 9.87 | 356,021 | 10.02 | -0.14 -1.38% |
| 01/19/10 | 9.99 | 10.26 | 9.87 | 244,656 | 10.16 | +0.17 +1.70% |
| 01/18/10 | 9.99 | 9.99 | 9.99 | 0 | 9.99 | 0.00 0.00% |
| 01/15/10 | 10.39 | 10.40 | 9.80 | 355,775 | 9.99 | -0.35 -3.38% |
| 01/14/10 | 10.39 | 10.63 | 10.31 | 152,092 | 10.34 | -0.13 -1.24% |
| 01/13/10 | 10.50 | 10.53 | 10.15 | 218,692 | 10.47 | +0.06 +0.58% |
| 01/12/10 | 10.60 | 10.80 | 10.34 | 361,956 | 10.41 | -0.34 -3.16% |
| 01/11/10 | 10.74 | 10.82 | 10.70 | 272,498 | 10.75 | +0.06 +0.56% |
| 01/08/10 | 10.54 | 10.77 | 10.53 | 346,467 | 10.69 | +0.07 +0.66% |
| 01/07/10 | 10.08 | 10.70 | 9.84 | 601,706 | 10.62 | +0.55 +5.47% |
| 01/06/10 | 9.85 | 10.15 | 9.81 | 1,487,437 | 10.07 | +0.85 +9.21% |
| 01/05/10 | 8.93 | 9.38 | 8.83 | 824,633 | 9.22 | +0.31 +3.48% |
| 01/04/10 | 8.75 | 8.98 | 8.75 | 242,607 | 8.91 | +0.33 +3.85% |
| 01/01/10 | 8.58 | 8.58 | 8.58 | 0 | 8.58 | 0.00 0.00% |
| 12/31/09 | 8.71 | 8.86 | 8.57 | 133,397 | 8.58 | -0.16 -1.83% |
| 12/30/09 | 8.60 | 8.81 | 8.57 | 159,368 | 8.74 | +0.10 +1.16% |
| 12/29/09 | 8.77 | 8.77 | 8.59 | 118,309 | 8.64 | -0.11 -1.26% |
| 12/28/09 | 9.00 | 9.00 | 8.59 | 170,841 | 8.75 | -0.22 -2.45% |
| 12/25/09 | 9.00 | 9.01 | 8.93 | 182,497 | 8.97 | 0.00 0.00% |
| 12/24/09 | 9.00 | 9.01 | 8.93 | 182,497 | 8.97 | +0.01 +0.11% |
| 12/23/09 | 8.98 | 9.00 | 8.77 | 151,100 | 8.96 | +0.01 +0.11% |
| 12/22/09 | 8.80 | 9.00 | 8.79 | 185,952 | 8.95 | +0.18 +2.05% |
| 12/21/09 | 8.85 | 9.02 | 8.61 | 327,596 | 8.77 | -0.04 -0.45% |
| 12/18/09 | 8.69 | 8.97 | 8.66 | 632,297 | 8.81 | +0.22 +2.56% |
| 12/17/09 | 8.66 | 8.69 | 8.28 | 249,663 | 8.59 | -0.12 -1.38% |
| 12/16/09 | 8.36 | 8.98 | 8.36 | 443,664 | 8.71 | +0.46 +5.58% |
| 12/15/09 | 8.25 | 8.53 | 8.22 | 247,230 | 8.25 | -0.03 -0.36% |
| 12/14/09 | 8.25 | 8.30 | 7.99 | 158,312 | 8.28 | +0.21 +2.60% |
| 12/11/09 | 7.96 | 8.15 | 7.92 | 120,992 | 8.07 | +0.15 +1.89% |
| 12/10/09 | 8.18 | 8.27 | 7.84 | 124,747 | 7.92 | -0.24 -2.94% |
| 12/09/09 | 8.12 | 8.19 | 7.93 | 125,136 | 8.16 | +0.03 +0.37% |
| 12/08/09 | 8.08 | 8.27 | 8.02 | 163,789 | 8.13 | -0.01 -0.12% |
| 12/07/09 | 8.04 | 8.25 | 8.02 | 160,886 | 8.14 | +0.14 +1.75% |
| 12/04/09 | 7.93 | 8.20 | 7.72 | 220,979 | 8.00 | +0.29 +3.76% |
| 12/03/09 | 7.76 | 7.94 | 7.68 | 153,613 | 7.71 | -0.04 -0.52% |
| 12/02/09 | 7.62 | 7.97 | 7.57 | 179,602 | 7.75 | +0.16 +2.11% |
| \/ Download Data To Spreadsheet | ||||||
