Stock Quote and Chart for Blue Coat Systems Inc [NASDAQ]

HOME

|

|

SYMBOL LISTS

|

PRODUCTS & SERVICES

|

|

|

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

BCSI

Blue Coat Systems Inc [NASDAQ]

04 Sep 2008 00:00

LAST: 17.080	CHANGE: -1.030	OPEN: 17.740	HIGH: 17.940	ASK:	VOLUME: 1,087,500
LAST: 17.080	CHANGE(%): -5.68%	PREV: 18.110	LOW: 16.700	BID:

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
04 Sep 2008	17.740	17.940	16.700	17.080	1,087,500
03 Sep 2008	17.800	18.320	17.590	18.110	1,113,900
02 Sep 2008	18.630	19.050	17.840	17.990	894,900
29 Aug 2008	18.850	18.850	18.300	18.600	558,400
28 Aug 2008	19.100	19.100	18.610	18.980	1,115,400
27 Aug 2008	18.200	19.050	18.200	18.920	882,700
26 Aug 2008	18.100	18.900	17.980	18.160	1,046,200
25 Aug 2008	18.510	19.080	17.990	18.050	1,279,500
22 Aug 2008	17.950	19.500	17.800	19.000	4,720,000
21 Aug 2008	15.610	15.930	15.360	15.880	1,063,500

MEMBER LOGIN

Email:

Password:

Register

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol:

|

|

|

|

|

|

|

Terms and Conditions

Copyright © 2003-2008 EODData. All rights reserved.