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 (%)
Jan 31, 2014 53.83 55.29 53.83 54.64 1,578,360 -0.41(-0.75%)
Jan 30, 2014 54.82 55.27 54.09 55.05 1,195,191 +0.98(+1.81%)
Jan 29, 2014 53.94 55.94 53.37 54.07 2,396,114 -0.65(-1.19%)
Jan 28, 2014 54.40 54.80 52.96 54.72 2,522,335 +0.27(+0.50%)
Jan 27, 2014 54.62 55.25 53.74 54.45 2,102,730 -0.04(-0.07%)
Jan 24, 2014 55.70 55.99 54.15 54.49 1,771,511 -1.56(-2.78%)
Jan 23, 2014 56.73 57.15 55.74 56.05 1,555,140 -1.10(-1.92%)
Jan 22, 2014 56.20 57.18 55.85 57.15 2,552,618 +1.04(+1.85%)
Jan 21, 2014 56.61 56.82 55.88 56.11 1,659,657 -0.03(-0.05%)
Jan 17, 2014 56.14 56.14 56.14 0 +0.71(+1.28%)
Jan 16, 2014 56.76 56.96 55.15 55.43 2,405,521 -1.54(-2.70%)
Jan 15, 2014 55.27 57.17 55.52 56.97 2,718,680 +1.70(+3.08%)
Jan 14, 2014 53.32 55.84 52.74 55.27 3,485,488 +2.63(+5.00%)
Jan 13, 2014 53.62 53.77 52.39 52.64 1,394,366 -0.66(-1.24%)
Jan 10, 2014 53.94 54.02 52.87 53.30 1,669,087 +0.07(+0.13%)
Jan 09, 2014 54.00 54.17 52.76 53.23 1,233,943 -0.55(-1.02%)
Jan 08, 2014 53.11 53.92 52.86 53.78 2,296,481 +0.79(+1.48%)
Jan 07, 2014 52.82 53.06 52.49 52.99 1,331,911 +0.50(+0.96%)
Jan 06, 2014 52.80 53.40 52.43 52.49 1,262,078 -0.36(-0.68%)
Jan 03, 2014 52.45 52.96 51.96 52.85 1,166,132 +0.20(+0.38%)
Jan 02, 2014 52.85 52.88 51.89 52.65 1,453,732 -0.23(-0.43%)
Dec 31, 2013 52.88 52.88 52.88 0 +0.18(+0.34%)
Dec 30, 2013 52.79 52.85 52.19 52.70 1,096,180 -0.08(-0.15%)
Dec 27, 2013 52.89 53.06 52.61 52.78 804,250 +0.06(+0.11%)
Dec 26, 2013 52.83 52.95 52.46 52.72 696,220 +0.10(+0.19%)
Dec 24, 2013 52.31 52.79 52.23 52.62 744,820 +0.56(+1.08%)
Dec 23, 2013 52.28 52.28 51.80 52.06 1,298,844 +0.41(+0.79%)
Dec 20, 2013 51.43 52.02 51.33 51.65 2,888,882 +0.21(+0.41%)
Dec 19, 2013 52.90 53.01 51.31 51.44 3,036,563 -1.71(-3.22%)
Dec 18, 2013 53.45 53.45 52.01 53.15 4,278,684 -0.41(-0.77%)
Dec 17, 2013 50.35 54.54 50.30 53.56 8,706,762 +3.46(+6.91%)
Dec 16, 2013 49.73 50.55 48.36 50.10 12,153,418 +4.45(+9.75%)
Dec 13, 2013 46.03 46.15 45.60 45.65 1,587,579 -0.10(-0.22%)
Dec 12, 2013 46.45 46.49 45.73 45.75 1,367,096 -0.36(-0.78%)
Dec 11, 2013 46.60 46.99 46.06 46.11 1,301,614 -0.49(-1.05%)
Dec 10, 2013 47.40 47.41 46.48 46.60 1,599,678 -0.77(-1.63%)
Dec 09, 2013 46.99 47.54 46.55 47.37 2,071,874 +0.41(+0.87%)
Dec 06, 2013 48.31 48.31 46.95 46.96 0 -0.63(-1.32%)
Dec 05, 2013 45.53 47.68 45.06 47.59 0 +3.09(+6.94%)
Dec 04, 2013 44.48 44.90 44.42 44.50 2,638,568 -0.28(-0.63%)
Dec 03, 2013 44.93 45.00 44.61 44.78 0 -0.22(-0.49%)
Dec 02, 2013 45.49 46.21 44.94 45.00 2,445,386 +0.27(+0.60%)
Nov 29, 2013 44.99 45.09 44.66 44.73 0 +0.06(+0.13%)
Nov 27, 2013 44.50 44.81 43.73 44.67 0 -0.08(-0.18%)
Nov 26, 2013 43.79 44.86 43.55 44.75 0 +1.04(+2.38%)
Nov 25, 2013 43.93 44.00 43.40 43.71 1,600,056 +0.41(+0.95%)
Nov 22, 2013 43.06 43.52 42.95 43.30 0 +0.25(+0.58%)
Nov 21, 2013 42.93 43.22 42.72 43.05 1,543,378 +0.35(+0.82%)
Nov 20, 2013 43.25 43.26 42.45 42.70 0 -0.25(-0.58%)
Nov 19, 2013 43.84 44.25 42.92 42.95 0 -1.01(-2.30%)
Nov 18, 2013 44.61 44.72 43.85 43.96 0 -0.65(-1.46%)
Nov 15, 2013 42.98 44.81 42.89 44.61 0 +1.66(+3.86%)
Nov 14, 2013 44.90 45.09 42.58 42.95 0 -2.18(-4.83%)
Nov 12, 2013 44.56 45.18 44.31 45.13 0 +0.92(+2.08%)
Nov 11, 2013 44.44 44.58 43.89 44.21 0 -0.14(-0.32%)
Nov 08, 2013 43.73 44.39 43.10 44.35 0 +0.69(+1.58%)
Nov 07, 2013 45.36 45.50 43.58 43.66 3,220,600 -1.71(-3.77%)
Nov 06, 2013 45.18 45.49 44.97 45.37 1,048,543 +0.34(+0.76%)
Nov 05, 2013 45.04 45.20 44.59 45.03 0 -0.01(-0.02%)
Nov 04, 2013 45.09 45.30 44.60 45.04 0 +0.32(+0.72%)
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.