Brocade Communications Systems Inc $9.38

down -0.16


25/7/2014 04:53 PM  |  NASDAQ : BRCD  
Industries : Computer Hardware / Data Storage Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRCD historical data

Date Open High Low Close Volume
7/25/20149.509.549.339.382,823,701
7/24/20149.389.579.369.543,133,304
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
6/3/20149.039.359.039.219,908,146
6/2/20149.089.349.089.3110,389,445
5/30/20149.009.198.949.1211,236,562
5/29/20148.939.098.899.007,919,126
5/28/20148.878.998.828.955,162,243
5/27/20148.518.978.508.919,901,776
5/23/20149.129.128.258.4622,505,087
5/22/20148.708.808.588.657,634,227
5/21/20148.558.658.528.613,424,966
5/20/20148.708.738.508.503,019,705
5/19/20148.438.788.418.725,136,682
5/16/20148.498.568.478.477,302,266
5/15/20148.328.528.268.473,867,230
5/14/20148.498.568.338.344,423,510
5/13/20148.368.528.318.477,503,204
5/12/20148.178.428.168.337,885,268
5/9/20148.088.207.998.1212,134,562
5/8/20148.288.337.957.9918,186,619
5/7/20148.628.658.068.2912,935,750
5/6/20148.728.788.608.645,491,424
5/5/20148.758.848.608.7011,488,288
5/2/20149.009.068.818.868,671,797
5/1/20149.259.338.858.949,962,850
4/30/20149.149.349.079.313,528,911
4/29/20149.109.289.079.145,860,555
4/28/20149.319.369.049.133,858,500
4/25/20149.449.489.159.254,070,959
4/24/20149.679.719.389.466,258,357
4/23/20149.749.759.579.596,225,978
4/22/20149.659.819.629.726,184,317
4/21/20149.689.769.549.622,778,384
4/17/20149.669.819.609.723,809,056
4/16/20149.689.749.629.694,838,854
4/15/20149.559.719.499.646,160,172
4/14/20149.599.679.469.553,804,017
4/11/20149.719.879.529.556,127,116
4/10/201410.2610.279.789.796,084,366
4/9/201410.2410.2510.1210.214,747,783
4/8/201410.1410.2510.0310.204,605,505
4/7/201410.4410.499.9410.148,224,049
4/4/201410.7010.8510.4610.505,801,076
4/3/201410.8010.8710.6010.676,634,594
4/2/201410.8610.9610.6710.796,190,210
4/1/201410.6610.8810.6010.847,202,986
3/31/201410.2510.6310.2110.615,360,478
3/28/201410.1610.2210.0410.155,984,549
3/27/201410.2410.2510.0910.143,202,018
3/26/201410.4810.5910.2510.256,942,176
3/25/201410.2710.5510.2710.464,615,035
3/24/201410.4010.4410.1210.264,379,702
3/21/201410.4810.5310.3610.405,032,043
3/20/201410.2610.4710.1710.415,793,524
3/19/201410.1210.289.9910.267,089,665
3/18/20149.9810.149.9610.046,642,630
3/17/20149.769.959.769.922,968,387
3/14/20149.889.929.819.864,412,323
3/13/20149.9610.009.819.886,007,565
3/12/20149.9510.019.859.964,189,999
3/11/201410.1510.219.9010.005,292,198
3/10/201410.1710.2810.1010.145,421,960
3/7/201410.2210.2510.1410.188,510,648
3/6/201410.0010.299.9910.2012,758,300
3/5/20149.6610.029.6510.0111,667,608
Trading Center