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 (%)
Oct 29, 2010 23.51 24.95 23.36 24.68 1,360,640 +1.25(+5.34%)
Oct 28, 2010 23.96 24.05 23.09 23.43 1,351,721 -0.27(-1.14%)
Oct 27, 2010 23.41 23.75 23.19 23.70 1,125,052 +0.84(+3.67%)
Oct 25, 2010 22.50 23.12 22.41 22.86 647,495 +0.38(+1.70%)
Oct 22, 2010 22.00 22.49 21.95 22.48 524,360 +0.53(+2.40%)
Oct 21, 2010 22.20 22.21 21.90 21.95 346,634 -0.15(-0.68%)
Oct 20, 2010 22.54 22.65 22.08 22.10 306,031 -0.29(-1.30%)
Oct 19, 2010 22.37 22.72 22.10 22.39 521,655 -0.35(-1.54%)
Oct 18, 2010 22.76 22.78 22.41 22.74 462,597 +0.05(+0.22%)
Oct 15, 2010 22.55 22.72 21.91 22.69 864,954 +0.27(+1.20%)
Oct 14, 2010 22.03 22.50 21.79 22.42 848,704 +0.42(+1.91%)
Oct 13, 2010 22.21 22.24 21.54 22.00 948,969 -0.02(-0.09%)
Oct 12, 2010 22.39 22.39 21.74 22.02 854,995 -0.32(-1.43%)
Oct 11, 2010 22.26 22.46 22.07 22.34 387,526 +0.14(+0.63%)
Oct 08, 2010 22.65 22.71 22.05 22.20 1,114,352 -0.68(-2.97%)
Oct 07, 2010 22.34 22.97 22.26 22.88 815,759 +0.60(+2.69%)
Oct 06, 2010 22.42 22.69 21.84 22.28 1,026,238 -0.17(-0.76%)
Oct 05, 2010 22.44 22.62 22.25 22.45 409,847 +0.14(+0.63%)
Oct 04, 2010 22.60 22.63 21.92 22.31 785,562 -0.32(-1.41%)
Oct 01, 2010 22.62 22.66 22.35 22.63 632,919 +0.12(+0.53%)
Sep 30, 2010 22.38 23.00 22.34 22.51 1,046,327 +0.18(+0.81%)
Sep 29, 2010 22.30 22.50 22.12 22.33 387,940 +0.03(+0.13%)
Sep 28, 2010 22.10 22.42 21.81 22.30 654,663 +0.35(+1.59%)
Sep 27, 2010 21.98 22.11 21.73 21.95 666,264 +0.37(+1.71%)
Sep 24, 2010 21.38 21.78 21.32 21.58 793,367 +0.25(+1.17%)
Sep 23, 2010 20.65 21.65 20.22 21.33 1,033,610 +0.57(+2.75%)
Sep 22, 2010 20.80 21.45 20.70 20.76 1,423,794 -0.01(-0.05%)
Sep 21, 2010 20.75 21.92 20.43 20.77 971,887 +0.14(+0.68%)
Sep 20, 2010 20.14 20.98 19.79 20.63 1,249,734 +0.59(+2.94%)
Sep 17, 2010 19.40 20.32 19.30 20.04 1,540,743 +0.93(+4.87%)
Sep 15, 2010 19.80 20.11 18.91 19.11 1,106,348 -0.79(-3.97%)
Sep 14, 2010 18.83 20.18 18.61 19.90 1,211,467 +0.95(+5.01%)
Sep 13, 2010 18.77 19.07 18.76 18.95 1,164,081 +0.30(+1.61%)
Sep 10, 2010 19.54 19.65 18.41 18.65 2,553,699 -1.02(-5.19%)
Sep 09, 2010 20.13 20.30 19.49 19.67 1,549,962 -0.41(-2.04%)
Sep 08, 2010 20.56 20.69 19.79 20.08 1,060,346 -0.50(-2.43%)
Sep 07, 2010 20.79 20.99 20.46 20.58 439,217 -0.40(-1.91%)
Sep 03, 2010 21.17 21.20 20.73 20.98 524,001 -0.07(-0.33%)
Sep 02, 2010 21.21 21.24 20.83 21.05 304,687 +0.05(+0.24%)
Sep 01, 2010 20.30 21.36 20.16 21.00 1,109,429 +0.85(+4.22%)
Aug 31, 2010 19.80 20.25 19.70 20.15 633,835 +0.15(+0.75%)
Aug 30, 2010 20.21 20.36 19.93 20.00 590,370 -0.31(-1.53%)
Aug 27, 2010 20.62 20.65 20.01 20.31 1,051,759 -0.29(-1.41%)
Aug 26, 2010 20.52 21.02 20.26 20.60 776,809 +0.31(+1.53%)
Aug 25, 2010 20.25 20.42 19.71 20.29 1,122,072 +0.05(+0.25%)
Aug 24, 2010 20.00 20.48 19.95 20.24 1,092,508 -0.16(-0.78%)
Aug 23, 2010 20.44 20.57 20.22 20.40 577,119 -0.03(-0.15%)
Aug 20, 2010 20.29 20.55 20.29 20.43 415,750 -0.08(-0.39%)
Aug 19, 2010 20.67 20.85 20.38 20.51 589,078 -0.24(-1.16%)
Aug 18, 2010 20.32 20.82 20.09 20.75 833,838 +0.38(+1.87%)
Aug 17, 2010 20.39 20.71 20.29 20.37 774,803 +0.10(+0.49%)
Aug 16, 2010 19.99 20.30 19.71 20.27 1,485,786 +0.28(+1.40%)
Aug 13, 2010 20.38 20.55 19.95 19.99 3,957,734 -0.42(-2.06%)
Aug 12, 2010 20.45 20.89 20.20 20.41 1,818,423 +0.18(+0.89%)
Aug 11, 2010 20.54 20.75 19.28 20.23 2,329,980 -2.07(-9.28%)
Aug 10, 2010 22.58 22.82 22.20 22.30 372,157 -0.60(-2.62%)
Aug 09, 2010 22.68 22.93 22.48 22.90 226,668 +0.31(+1.37%)
Aug 06, 2010 22.56 22.73 22.39 22.59 271,585 -0.15(-0.66%)
Aug 05, 2010 22.11 22.75 22.11 22.74 463,831 +0.40(+1.79%)
Aug 04, 2010 21.69 22.45 21.25 22.34 616,797 +0.74(+3.43%)
Aug 03, 2010 21.72 21.90 21.37 21.60 417,552 -0.23(-1.05%)
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.