Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avago Technologies (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 37.33 38.27 37.11 37.73 3,343,187 -0.09(-0.24%)
May 30, 2013 36.20 38.23 36.10 37.82 0 +3.39(+9.85%)
May 29, 2013 34.37 34.70 34.15 34.43 2,273,426 -0.01(-0.03%)
May 28, 2013 34.53 34.61 34.01 34.44 2,091,831 +0.34(+1.00%)
May 24, 2013 33.86 34.10 33.67 34.10 0 +0.13(+0.38%)
May 23, 2013 34.24 34.35 33.84 33.97 2,851,216 -0.59(-1.71%)
May 22, 2013 34.98 35.24 34.23 34.56 0 -0.53(-1.51%)
May 21, 2013 34.61 35.12 34.44 35.09 0 +0.65(+1.89%)
May 20, 2013 34.24 34.55 34.24 34.44 0 +0.01(+0.03%)
May 17, 2013 34.49 34.78 34.36 34.43 0 +0.23(+0.66%)
May 16, 2013 34.17 34.52 33.90 34.20 2,474,809 +0.02(+0.07%)
May 15, 2013 33.66 34.19 33.54 34.18 0 +0.56(+1.67%)
May 13, 2013 33.83 34.13 33.59 33.62 0 -0.44(-1.29%)
May 10, 2013 33.96 34.14 33.83 34.06 0 +0.19(+0.56%)
May 09, 2013 33.48 34.08 33.40 33.87 0 +0.37(+1.10%)
May 08, 2013 32.63 33.52 32.58 33.50 0 +0.96(+2.95%)
May 07, 2013 32.92 32.95 32.47 32.54 0 -0.26(-0.79%)
May 06, 2013 32.05 32.90 31.96 32.80 0 +0.92(+2.89%)
May 03, 2013 32.16 32.13 31.85 31.88 0 -0.21(-0.65%)
May 02, 2013 31.55 32.23 31.31 32.09 0 +0.77(+2.46%)
May 01, 2013 32.06 32.07 31.25 31.32 0 -0.64(-2.00%)
Apr 30, 2013 32.47 32.47 31.55 31.96 0 -0.57(-1.75%)
Apr 29, 2013 32.35 32.79 32.20 32.53 2,042,968 +0.42(+1.31%)
Apr 26, 2013 32.59 32.59 31.96 32.11 3,094,499 -0.52(-1.59%)
Apr 25, 2013 32.81 33.19 32.53 32.63 2,512,560 +0.01(+0.03%)
Apr 24, 2013 32.37 32.84 32.05 32.62 0 +0.25(+0.77%)
Apr 23, 2013 31.86 32.42 31.72 32.37 2,554,104 +0.79(+2.50%)
Apr 22, 2013 31.36 31.84 30.57 31.58 3,639,500 +0.32(+1.02%)
Apr 19, 2013 31.25 31.88 30.83 31.26 3,717,980 -0.11(-0.35%)
Apr 18, 2013 33.10 33.28 31.25 31.37 4,105,566 -1.04(-3.19%)
Apr 17, 2013 33.75 33.77 32.28 32.41 6,400,977 -2.17(-6.29%)
Apr 16, 2013 34.08 34.60 33.86 34.58 2,249,023 +0.80(+2.37%)
Apr 15, 2013 34.68 34.73 33.73 33.78 2,463,398 -1.13(-3.24%)
Apr 12, 2013 35.50 35.53 34.56 34.91 1,612,406 -0.72(-2.02%)
Apr 11, 2013 35.24 35.92 35.01 35.63 1,828,184 +0.25(+0.71%)
Apr 10, 2013 34.81 35.50 34.79 35.38 1,481,693 +0.60(+1.73%)
Apr 09, 2013 34.71 35.13 34.22 34.78 1,600,750 +0.12(+0.35%)
Apr 08, 2013 34.25 34.67 33.97 34.66 1,235,607 +0.33(+0.96%)
Apr 05, 2013 34.01 34.42 33.33 34.33 1,444,850 -0.27(-0.78%)
Apr 04, 2013 34.24 34.68 33.96 34.60 1,534,769 +0.29(+0.85%)
Apr 03, 2013 34.88 35.08 34.10 34.31 1,829,679 -0.57(-1.63%)
Apr 02, 2013 35.57 35.61 34.77 34.88 2,301,908 -0.46(-1.30%)
Apr 01, 2013 35.82 36.00 35.19 35.34 1,850,042 -0.56(-1.56%)
Mar 28, 2013 35.80 35.93 35.48 35.90 1,473,985 +0.26(+0.73%)
Mar 27, 2013 35.47 35.73 35.25 35.64 1,486,027 -0.15(-0.42%)
Mar 26, 2013 35.67 35.98 35.56 35.79 955,539 +0.27(+0.76%)
Mar 25, 2013 35.87 35.89 35.25 35.52 1,288,782 -0.28(-0.78%)
Mar 22, 2013 35.77 36.04 35.38 35.80 1,730,508 +0.24(+0.67%)
Mar 21, 2013 35.41 35.76 35.13 35.56 2,781,503 -0.37(-1.03%)
Mar 20, 2013 35.68 36.08 35.35 35.93 2,963,569 +0.63(+1.78%)
Mar 19, 2013 35.39 35.82 35.04 35.30 3,339,990 +0.04(+0.11%)
Mar 18, 2013 35.58 35.90 35.05 35.26 2,868,879 -0.74(-2.06%)
Mar 15, 2013 36.70 36.78 35.81 36.00 3,444,622 -0.66(-1.80%)
Mar 14, 2013 36.05 36.98 36.03 36.66 4,344,860 +0.67(+1.86%)
Mar 13, 2013 35.50 36.10 35.26 35.99 2,749,443 +0.54(+1.52%)
Mar 12, 2013 35.22 35.53 35.00 35.45 2,247,628 +0.19(+0.54%)
Mar 11, 2013 35.08 35.66 34.97 35.26 2,817,204 -0.01(-0.03%)
Mar 08, 2013 35.05 35.41 34.98 35.27 1,968,766 +0.30(+0.86%)
Mar 07, 2013 34.69 35.13 34.40 34.97 3,073,743 +0.26(+0.75%)
Mar 06, 2013 34.31 34.77 34.21 34.71 2,460,909 +0.38(+1.11%)
Mar 05, 2013 33.70 34.36 33.68 34.33 3,050,936 +0.79(+2.36%)
Mar 04, 2013 33.56 33.70 33.01 33.54 1,700,436 -0.16(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.