Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • BLUE COAT SYSTEMS INC Historical Prices

  • Historical Data: BCSI

    Return as of November 29 2009

    1 Month 15.90%
    6 Month 87.72%
    YTD 218.45%
    1 Year 200.90%
    3 Year 113.40%
    5 Year 216.19%

  • BLUE COAT SYSTEMS INC ( BCSI ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 982,617 24.06 23.17 23.35 23.46
    10/30/09 830,531 23.49 22.1503 23.39 22.28
    11/02/09 655,236 22.67 21.56 22.34 22.08
    11/03/09 684,779 22.56 21.61 21.85 22.50
    11/04/09 421,453 22.76 22.05 22.51 22.06
    11/05/09 2.08 M 25.69 22.32 22.32 25.29
    11/06/09 1.03 M 25.64 24.49 24.98 24.61
    11/09/09 554,343 25.92 24.62 24.74 25.84
    11/10/09 391,452 26.20 25.58 25.83 25.85
    11/11/09 298,757 26.67 25.75 26.18 26.21
    11/12/09 393,911 26.47 25.45 26.29 25.50
    11/13/09 302,731 26.06 25.02 25.51 25.82
    11/16/09 929,433 27.65 25.53 26.04 26.16
    11/17/09 320,208 26.17 25.67 26.01 25.94
    11/18/09 307,251 25.95 25.32 25.95 25.79
    11/19/09 346,260 25.54 24.67 25.52 25.20
    11/20/09 529,611 25.29 24.518 24.95 25.02
    11/23/09 476,646 26.24 25.27 25.34 26.10
    11/24/09 777,603 26.44 25.00 26.20 25.67
    11/25/09 1.52 M 27.88 26.05 26.22 27.27
    11/27/09 498,906 26.91 25.89 26.05 26.75

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: BCSI

    Valuation

    Calculate the value of or shares of BCSI , since