BCSI: Historical Prices for Blue Coat Systems Inc

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.95	25.29	24.52	25.02	529,700	25.02
19-Nov-09	25.52	25.54	24.67	25.20	346,300	25.20
18-Nov-09	25.95	25.95	25.32	25.79	307,300	25.79
17-Nov-09	26.01	26.17	25.67	25.94	320,300	25.94
16-Nov-09	26.04	27.65	25.53	26.16	928,600	26.16
13-Nov-09	25.51	26.06	25.02	25.82	302,800	25.82
12-Nov-09	26.29	26.47	25.45	25.50	393,900	25.50
11-Nov-09	26.18	26.67	25.75	26.21	298,800	26.21
10-Nov-09	25.83	26.20	25.58	25.85	391,500	25.85
9-Nov-09	24.74	25.92	24.62	25.84	554,400	25.84
6-Nov-09	24.98	25.64	24.49	24.61	1,037,200	24.61
5-Nov-09	22.32	25.69	22.32	25.29	2,082,300	25.29
4-Nov-09	22.51	22.76	22.05	22.06	421,500	22.06
3-Nov-09	21.85	22.56	21.61	22.50	684,800	22.50
2-Nov-09	22.34	22.67	21.56	22.08	655,300	22.08
30-Oct-09	23.39	23.49	22.15	22.28	830,400	22.28
29-Oct-09	23.35	24.06	23.17	23.46	982,700	23.46
28-Oct-09	24.26	24.49	23.01	23.08	1,002,000	23.08
27-Oct-09	25.51	25.59	23.95	24.52	566,700	24.52
26-Oct-09	25.31	26.13	24.97	25.44	668,300	25.44
23-Oct-09	25.53	25.85	24.98	25.20	569,500	25.20
22-Oct-09	25.63	25.63	24.63	25.32	743,100	25.32
21-Oct-09	25.41	26.25	25.34	25.62	764,200	25.62
20-Oct-09	25.78	26.64	25.27	25.55	877,300	25.55
19-Oct-09	24.91	25.73	24.65	25.60	1,090,100	25.60
16-Oct-09	24.47	25.05	24.37	25.01	1,200,600	25.01
15-Oct-09	24.02	24.53	23.99	24.53	605,200	24.53
14-Oct-09	24.17	24.35	23.96	24.28	477,200	24.28
13-Oct-09	24.11	24.12	23.68	23.81	755,000	23.81
12-Oct-09	24.30	24.30	23.98	24.07	566,400	24.07
9-Oct-09	23.70	24.69	23.64	24.03	1,519,700	24.03
8-Oct-09	23.84	23.93	23.45	23.78	865,500	23.78
7-Oct-09	22.92	23.67	22.92	23.59	844,300	23.59
6-Oct-09	22.41	22.96	22.04	22.93	461,300	22.93
5-Oct-09	21.74	22.30	21.44	22.22	354,400	22.22
2-Oct-09	21.55	21.99	21.45	21.70	580,700	21.70
1-Oct-09	22.54	22.66	21.50	21.50	536,300	21.50
30-Sep-09	22.80	22.90	22.06	22.59	585,200	22.59
29-Sep-09	22.91	23.12	22.68	22.88	419,100	22.88
28-Sep-09	22.58	23.25	22.58	22.82	795,700	22.82
25-Sep-09	22.30	22.74	22.16	22.48	682,600	22.48
24-Sep-09	22.73	22.82	22.00	22.61	700,600	22.61
23-Sep-09	22.53	22.86	21.63	22.71	913,000	22.71
22-Sep-09	20.76	23.00	20.55	22.53	1,909,600	22.53
21-Sep-09	19.85	20.75	19.77	20.24	902,600	20.24
18-Sep-09	19.20	20.17	19.17	20.09	1,157,400	20.09
17-Sep-09	18.73	19.10	18.50	19.08	689,000	19.08
16-Sep-09	18.40	18.80	18.19	18.67	300,600	18.67
15-Sep-09	18.40	18.46	18.10	18.39	331,700	18.39
14-Sep-09	18.40	18.70	18.24	18.53	212,100	18.53
11-Sep-09	18.91	18.91	18.52	18.60	159,500	18.60
10-Sep-09	18.58	19.09	18.53	18.83	244,300	18.83
9-Sep-09	18.47	19.21	18.42	18.66	315,700	18.66
8-Sep-09	18.57	18.82	18.33	18.57	528,800	18.57
4-Sep-09	17.93	18.66	17.93	18.54	287,400	18.54
3-Sep-09	17.87	18.53	17.83	18.49	484,100	18.49
2-Sep-09	18.75	18.81	18.22	18.40	438,000	18.40
1-Sep-09	19.54	19.97	18.70	18.76	481,200	18.76
31-Aug-09	19.32	19.76	19.15	19.61	767,600	19.61
28-Aug-09	19.48	19.91	19.38	19.41	643,800	19.41
27-Aug-09	19.49	19.50	19.02	19.36	622,100	19.36
26-Aug-09	19.20	19.69	18.76	19.55	2,308,300	19.55
25-Aug-09	17.26	17.33	16.35	17.26	1,902,700	17.26
24-Aug-09	17.65	17.91	17.28	17.29	512,300	17.29
21-Aug-09	17.60	17.72	17.32	17.50	921,000	17.50
20-Aug-09	17.17	17.89	16.66	17.57	1,211,500	17.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions