Brocade Communications Systems Inc $9.72

up +0.03


17/4/2014 08:10 PM  |  NASDAQ : BRCD  
Industries : Computer Hardware / Data Storage Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRCD historical data

Date Open High Low Close Volume
4/17/20149.669.819.609.723,809,060
4/16/20149.689.749.629.694,838,850
4/15/20149.559.719.499.646,160,170
4/14/20149.599.679.469.553,804,020
4/11/20149.719.879.529.556,127,120
4/10/201410.2610.279.789.796,084,370
4/9/201410.2410.2510.1210.214,747,780
4/8/201410.1410.2510.0310.204,605,500
4/7/201410.4410.499.9410.148,224,050
4/4/201410.7010.8510.4610.505,801,080
4/3/201410.8010.8710.6010.676,634,590
4/2/201410.8610.9610.6710.796,190,210
4/1/201410.6610.8810.6010.847,202,990
3/31/201410.2510.6310.2110.615,360,480
3/28/201410.1610.2210.0410.155,984,550
3/27/201410.2410.2510.0910.143,202,020
3/26/201410.4810.5910.2510.256,942,180
3/25/201410.2710.5510.2710.464,615,040
3/24/201410.4010.4410.1210.264,379,700
3/21/201410.4810.5310.3610.405,032,040
3/20/201410.2610.4710.1710.415,793,520
3/19/201410.1210.289.9910.267,089,660
3/18/20149.9810.149.9610.046,642,630
3/17/20149.769.959.769.922,968,390
3/14/20149.889.929.819.864,412,320
3/13/20149.9610.009.819.886,007,560
3/12/20149.9510.019.859.964,190,000
3/11/201410.1510.219.9010.005,292,200
3/10/201410.1710.2810.1010.145,421,960
3/7/201410.2210.2510.1410.188,510,650
3/6/201410.0010.299.9910.2012,758,300
3/5/20149.6610.029.6510.0111,667,600
3/4/20149.689.719.649.665,499,520
3/3/20149.499.639.449.603,848,160
2/28/20149.659.719.539.572,777,800
2/27/20149.599.779.589.714,877,200
2/26/20149.569.669.529.602,739,730
2/25/20149.599.629.519.564,529,240
2/24/20149.539.669.439.594,672,300
2/21/20149.709.709.469.535,702,910
2/20/20149.619.739.559.664,949,760
2/19/20149.619.739.549.648,134,590
2/18/20149.659.699.549.606,064,210
2/14/20149.659.939.489.6215,294,600
2/13/20149.249.499.179.437,638,630
2/12/20149.359.439.289.304,703,230
2/11/20149.459.459.219.365,009,380
2/10/20149.439.519.329.483,412,540
2/7/20149.459.549.329.453,279,900
2/6/20149.269.429.219.402,621,900
2/5/20149.239.249.069.185,126,630
2/4/20149.199.279.129.233,699,110
2/3/20149.339.409.189.195,269,990
1/31/20149.439.499.319.342,789,680
1/30/20149.409.579.379.513,222,110
1/29/20149.439.539.339.344,564,970
1/28/20149.479.529.379.454,343,840
1/27/20149.429.579.359.496,498,250
1/24/20149.539.639.389.404,677,860
1/23/20149.559.609.469.586,966,780
1/22/20149.549.609.489.526,121,920
1/21/20149.609.609.489.554,294,920
1/17/20149.599.609.489.504,345,920
1/16/20149.709.709.539.593,013,400
1/15/20149.439.709.439.707,016,780
1/14/20149.409.529.319.427,457,400
1/13/20149.329.369.139.145,488,100
1/10/20149.259.309.129.284,861,110
1/9/20149.069.259.009.2412,535,900
1/8/20149.009.168.939.037,418,700
1/7/20148.939.028.929.007,204,520
1/6/20148.898.958.788.925,424,270
1/3/20148.808.888.788.863,011,690
1/2/20148.838.968.808.824,360,790
12/31/20138.758.988.738.874,125,420
12/30/20138.708.828.658.774,185,240
12/27/20138.688.718.628.702,360,160
12/26/20138.658.758.658.672,516,750
12/24/20138.668.718.638.681,463,090
12/23/20138.498.758.498.634,639,250
12/20/20138.588.678.508.618,025,150
12/19/20138.478.588.468.553,690,840
12/18/20138.588.588.338.463,044,460
12/17/20138.268.608.248.568,876,510
12/16/20138.388.398.248.254,953,850
12/13/20138.358.408.278.383,760,130
12/12/20138.438.458.258.292,593,450
12/11/20138.458.598.438.434,936,370
12/10/20138.568.688.508.624,665,390
12/9/20138.608.658.518.594,296,080
12/6/20138.658.698.578.603,734,990
12/5/20138.618.648.538.572,274,650
12/4/20138.608.698.518.604,197,570
12/3/20138.288.558.268.533,754,830
12/2/20138.758.848.598.604,089,190
11/29/20138.858.858.678.791,828,110
11/27/20138.698.718.638.672,728,440
11/26/20138.688.738.578.643,437,320
11/25/20138.808.868.618.673,978,300
11/22/20138.878.988.858.894,474,000
Trading Center