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 (%)
Nov 30, 2011 29.43 30.11 28.98 29.92 3,658,590 +1.05(+3.64%)
Nov 29, 2011 28.65 29.36 28.52 28.87 3,149,948 +0.29(+1.01%)
Nov 28, 2011 29.33 29.54 28.12 28.58 4,765,217 +0.14(+0.49%)
Nov 25, 2011 28.96 29.13 28.31 28.44 895,047 -0.53(-1.83%)
Nov 23, 2011 29.00 29.38 28.67 28.97 2,381,818 -0.44(-1.50%)
Nov 22, 2011 29.61 30.22 29.10 29.41 2,401,326 -0.04(-0.14%)
Nov 21, 2011 29.37 29.74 28.79 29.45 3,638,899 -0.41(-1.37%)
Nov 18, 2011 31.47 31.58 29.51 29.86 3,227,804 -1.34(-4.29%)
Nov 17, 2011 32.04 32.12 30.95 31.20 1,734,886 -0.90(-2.80%)
Nov 16, 2011 32.77 33.30 31.87 32.10 1,717,923 -0.89(-2.70%)
Nov 15, 2011 32.97 33.52 32.71 32.99 1,623,038 -0.10(-0.30%)
Nov 14, 2011 34.12 34.31 32.83 33.09 1,606,296 -1.20(-3.50%)
Nov 11, 2011 33.34 34.39 33.24 34.29 1,155,284 +1.18(+3.56%)
Nov 10, 2011 33.66 33.76 32.89 33.11 955,942 -0.12(-0.36%)
Nov 09, 2011 34.05 34.54 33.07 33.23 1,544,512 -1.50(-4.32%)
Nov 08, 2011 34.73 34.86 33.87 34.73 947,453 +0.15(+0.43%)
Nov 07, 2011 34.34 34.60 33.61 34.58 1,728,823 +0.20(+0.58%)
Nov 04, 2011 33.62 34.70 33.62 34.38 1,711,216 +0.05(+0.15%)
Nov 03, 2011 33.51 34.50 32.81 34.33 3,144,877 +1.73(+5.31%)
Nov 02, 2011 33.43 33.50 32.40 32.60 2,143,869 -0.40(-1.21%)
Nov 01, 2011 32.69 33.42 32.28 33.00 1,619,511 -0.77(-2.28%)
Oct 31, 2011 33.02 34.19 32.98 33.77 3,576,613 +0.18(+0.54%)
Oct 28, 2011 33.71 33.99 31.09 33.59 7,159,559 -0.17(-0.50%)
Oct 27, 2011 34.07 34.75 33.47 33.76 4,316,965 -0.01(-0.03%)
Oct 26, 2011 34.79 35.13 33.64 33.77 2,313,680 -0.67(-1.95%)
Oct 25, 2011 34.84 35.36 34.36 34.44 2,461,347 -0.91(-2.57%)
Oct 24, 2011 34.08 35.61 34.00 35.35 2,568,914 +1.51(+4.46%)
Oct 21, 2011 34.32 34.50 33.42 33.84 2,716,913 -0.14(-0.41%)
Oct 20, 2011 34.53 34.82 33.12 33.98 2,714,084 -0.65(-1.88%)
Oct 19, 2011 35.44 35.45 34.50 34.63 3,031,186 -1.21(-3.38%)
Oct 18, 2011 34.93 35.97 34.91 35.84 1,394,523 +0.78(+2.22%)
Oct 17, 2011 35.35 35.69 34.81 35.06 2,129,764 -0.64(-1.79%)
Oct 14, 2011 34.98 35.81 34.78 35.70 3,500,367 +1.64(+4.82%)
Oct 13, 2011 33.39 34.93 33.28 34.06 6,020,656 +0.41(+1.22%)
Oct 12, 2011 33.54 33.86 32.91 33.65 2,889,318 +0.32(+0.96%)
Oct 11, 2011 33.62 33.91 33.00 33.33 1,300,137 -0.33(-0.98%)
Oct 10, 2011 33.00 34.06 33.00 33.66 3,758,239 +0.78(+2.37%)
Oct 07, 2011 33.15 33.43 32.53 32.88 1,823,950 -0.07(-0.21%)
Oct 06, 2011 32.88 33.15 32.29 32.95 2,484,365 +0.34(+1.04%)
Oct 05, 2011 32.27 32.70 31.60 32.61 3,511,808 +0.27(+0.83%)
Oct 04, 2011 31.93 32.73 30.86 32.34 3,720,432 +0.45(+1.41%)
Oct 03, 2011 32.79 33.23 31.67 31.89 3,663,815 -0.88(-2.69%)
Sep 30, 2011 33.12 33.38 32.43 32.77 5,167,409 -0.40(-1.21%)
Sep 29, 2011 33.34 33.56 32.27 33.17 4,907,531 +0.16(+0.48%)
Sep 28, 2011 33.02 33.59 32.89 33.01 10,650,346 -1.48(-4.29%)
Sep 27, 2011 34.68 35.15 34.36 34.49 2,326,781 +0.39(+1.14%)
Sep 26, 2011 34.82 35.08 33.56 34.10 2,532,590 -0.70(-2.01%)
Sep 23, 2011 33.87 35.05 33.39 34.80 2,086,719 +0.82(+2.41%)
Sep 22, 2011 34.85 35.01 32.97 33.98 3,553,382 -2.00(-5.56%)
Sep 21, 2011 36.55 37.99 35.88 35.98 3,293,860 -0.34(-0.94%)
Sep 20, 2011 37.50 37.77 36.27 36.32 2,709,592 -1.03(-2.76%)
Sep 19, 2011 35.99 37.99 35.41 37.35 4,114,746 +0.86(+2.36%)
Sep 16, 2011 36.57 36.86 35.92 36.49 1,802,926 -0.25(-0.68%)
Sep 15, 2011 36.81 37.61 36.21 36.74 2,997,918 +0.18(+0.49%)
Sep 14, 2011 34.50 36.77 34.40 36.56 4,720,532 +2.24(+6.53%)
Sep 13, 2011 33.53 34.49 33.10 34.32 2,051,017 +0.79(+2.36%)
Sep 12, 2011 31.85 33.67 31.80 33.53 2,046,918 +1.23(+3.81%)
Sep 09, 2011 32.71 33.25 32.00 32.30 1,903,161 -0.79(-2.39%)
Sep 08, 2011 32.17 33.35 32.10 33.09 1,938,227 +0.39(+1.19%)
Sep 07, 2011 32.21 33.24 32.14 32.70 1,459,403 +1.24(+3.94%)
Sep 06, 2011 30.49 31.48 30.22 31.46 1,179,939 +0.33(+1.06%)
Sep 02, 2011 30.84 31.54 30.51 31.13 1,686,193 -0.43(-1.36%)
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.