$9.95 +0.12 (%) Brocade Communications Systems Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRCD historical data

Date Open High Low Close Volume
10/23/20149.819.979.799.832,332,533
10/22/20149.689.949.619.633,065,964
10/21/20149.539.749.489.654,132,712
10/20/20149.539.589.349.515,101,664
10/17/20149.339.749.279.5012,043,014
10/16/20149.079.198.929.1610,153,359
10/15/20149.189.358.919.225,633,658
10/14/20149.249.389.109.307,304,121
10/13/20149.319.409.089.207,097,526
10/10/20149.969.969.359.356,014,512
10/9/201410.3210.379.9710.013,662,598
10/8/201410.1610.3810.0210.375,845,096
10/7/201410.3410.3910.1510.235,883,687
10/6/201410.6510.6810.2310.395,914,341
10/3/201410.7210.7910.5910.615,397,285
10/2/201410.7910.8610.4510.667,341,057
10/1/201410.8810.8810.7210.8210,331,941
9/30/201410.8010.9810.7610.874,846,130
9/29/201410.8510.9910.7610.888,722,546
9/26/201410.7610.8410.6410.809,420,709
9/25/201410.4810.7410.4010.7212,938,746
9/24/201410.1310.5210.1110.486,627,914
9/23/201410.1210.3510.1010.135,360,031
9/22/201410.2810.2910.0310.143,492,653
9/19/201410.5710.5910.2910.305,044,174
9/18/201410.3910.5810.2710.544,101,107
9/17/201410.3110.4010.2710.332,897,607
9/16/201410.0310.3910.0310.315,999,954
9/15/201410.2710.3310.0610.093,517,447
9/12/201410.4810.5010.2310.263,428,672
9/11/201410.3810.5310.3710.463,105,451
9/10/201410.2910.4610.2210.434,329,334
9/9/201410.3810.4010.2210.263,922,861
9/8/201410.2710.4210.2310.413,968,544
9/5/201410.2710.3610.1810.313,448,823
9/4/201410.4510.5310.2610.303,193,217
9/3/201410.6010.7110.3810.406,389,035
9/2/201410.5710.6510.4910.535,997,517
8/29/201410.4810.6210.4210.554,812,497
8/28/201410.3110.4910.2510.445,642,935
8/27/201410.2710.3810.2610.356,873,057
8/26/201410.1010.4010.0610.327,059,267
8/25/20149.8610.169.8610.087,706,285
8/22/20149.599.969.529.749,852,273
8/21/20149.329.489.189.417,782,926
8/20/20149.369.409.329.353,176,019
8/19/20149.299.429.289.371,925,817
8/18/20149.389.439.279.292,200,725
8/15/20149.269.369.199.332,940,791
8/14/20149.309.349.189.262,103,583
8/13/20149.249.399.199.261,561,024
8/12/20149.279.339.169.202,780,531
8/11/20149.189.309.109.272,339,865
8/8/20149.069.179.039.122,985,003
8/7/20149.199.219.059.061,647,866
8/6/20149.069.199.059.122,477,909
8/5/20149.169.229.049.112,635,856
8/4/20149.119.249.059.213,454,673
8/1/20149.209.309.039.073,495,223
7/31/20149.449.519.169.213,900,377
7/30/20149.499.569.319.526,298,763
7/29/20149.479.509.409.452,265,547
7/28/20149.379.469.319.452,348,491
7/25/20149.509.549.339.382,823,701
7/24/20149.389.579.369.543,138,304
7/23/20149.389.499.349.372,549,288
7/22/20149.229.469.209.403,197,586
7/21/20149.229.289.139.203,128,516
7/18/20149.069.199.019.192,598,634
7/17/20149.089.168.989.022,080,579
7/16/20149.129.189.059.112,150,028
7/15/20149.039.138.949.063,113,092
7/14/20149.179.259.009.034,439,878
7/11/20149.219.329.059.142,547,945
7/10/20148.969.158.899.054,076,176
7/9/20149.309.309.039.093,477,339
7/8/20149.369.409.069.084,368,433
7/7/20149.559.559.349.345,256,535
7/3/20149.619.689.539.543,653,751
7/2/20149.639.739.579.596,699,640
7/1/20149.269.759.219.6412,304,836
6/30/20149.249.279.169.207,702,783
6/27/20149.249.329.179.234,321,872
6/26/20149.249.359.219.274,934,475
6/25/20149.009.268.989.253,507,039
6/24/20149.239.268.989.025,284,583
6/23/20149.159.299.149.263,329,360
6/20/20149.329.369.209.214,726,096
6/19/20149.359.419.189.283,899,333
6/18/20149.439.489.299.355,867,310
6/17/20149.269.449.269.408,534,435
6/16/20149.249.389.229.265,802,438
6/13/20149.129.329.129.309,163,134
6/12/20149.119.189.049.125,085,971
6/11/20149.099.199.039.116,062,360
6/10/20149.159.158.969.156,197,917
6/9/20149.179.259.069.073,725,873
6/6/20149.129.239.129.174,581,876
6/5/20149.179.229.039.144,458,317
6/4/20149.179.309.159.155,662,812
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center