BCSIBLUE COAT SYSTEMS INC11/20/09 17:58
LAST:

 25.02		CHANGE:
 0.18		OPEN:
24.95		HIGH:
25.29		ASK:
44.20		VOLUME:
529,611
CHANGE(%):
0.71		PREV:
25.20		LOW:
24.52		BID:
43.25		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0924.9525.2924.5225.02529,6110
11/19/0925.5225.5424.6725.20346,2000
11/18/0925.9525.9525.3225.79307,2000
11/17/0926.0126.1725.6725.94320,2000
11/16/0926.0427.6525.5326.16930,8000
11/13/0925.5126.0625.0225.82302,7000
11/12/0926.2926.4725.4525.50393,9000
11/11/0926.1826.6725.7526.21298,7000
11/10/0925.8326.2025.5825.85391,4000
11/09/0924.7425.9224.6225.84554,3000
11/06/0924.9825.6424.4924.611,037,2000
11/05/0922.3225.6922.3225.292,082,4000
11/04/0922.5122.7622.0522.06421,4000
11/03/0921.8522.5621.6122.50684,7000
11/02/0922.3422.6721.5622.08655,2000
10/30/0923.3923.4922.1522.28830,5000
10/29/0923.3524.0623.1723.46982,6000
10/28/0924.2424.4923.0123.081,001,9000
10/27/0925.5125.5923.9524.52566,6000
10/26/0925.3126.1324.9725.44668,2000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist