$11.61 +0.15 (%) Brocade Communications Systems Inc - NASDAQ

Dec. 19, 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
12/19/201411.5211.6711.4811.613,779,527
12/18/201411.1711.5811.1411.465,047,611
12/17/201410.8911.0410.8611.014,031,156
12/16/201411.0311.1310.8810.893,866,540
12/15/201411.1911.3210.9711.052,412,344
12/12/201411.1711.2811.0611.092,260,189
12/11/201411.1711.4311.1711.252,423,464
12/10/201411.2111.3911.0811.103,897,149
12/9/201410.7211.2510.7211.222,913,800
12/8/201411.4511.5010.8611.172,166,931
12/5/201411.4311.5511.3411.493,906,511
12/4/201411.4311.5011.3211.374,055,029
12/3/201411.1811.4811.1811.464,169,647
12/2/201410.9611.3410.9611.193,664,275
12/1/201411.2311.3410.9910.994,317,460
11/28/201411.2511.4311.2211.311,930,565
11/26/201411.3611.4111.1711.255,271,485
11/25/201411.3511.5411.0711.408,102,860
11/24/201411.3911.7711.3911.696,809,857
11/21/201411.7011.7511.4711.504,890,360
11/20/201411.2811.6511.1611.585,343,983
11/19/201411.5211.5411.2111.334,287,577
11/18/201411.2511.6411.2511.497,751,147
11/17/201411.2711.4411.2211.284,361,406
11/14/201411.2411.3911.1111.294,558,928
11/13/201411.2311.3911.1211.245,330,356
11/12/201411.0211.2510.9211.223,962,334
11/11/201410.9411.0910.8611.072,699,469
11/10/201410.8910.9910.8010.941,924,412
11/7/201410.9010.9610.8410.922,507,064
11/6/201410.8410.9810.7910.922,012,163
11/5/201410.9410.9610.8410.891,928,934
11/4/201410.8410.9810.8310.922,557,196
11/3/201410.7310.9610.6610.842,941,285
10/31/201410.6610.7510.4710.734,018,194
10/30/201410.5810.7310.4310.492,936,902
10/29/201410.5610.6910.5110.623,916,996
10/28/201410.3210.6510.2810.585,779,727
10/27/20149.8910.419.8110.326,544,563
10/24/20149.829.969.749.951,776,608
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center