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 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%)
Nov 01, 2013 45.79 45.88 44.57 44.72 0 -0.71(-1.56%)
Oct 31, 2013 45.00 45.61 45.00 45.43 1,737,489 +0.58(+1.29%)
Oct 30, 2013 46.06 46.06 44.40 44.85 2,074,009 -0.95(-2.07%)
Oct 29, 2013 45.87 46.28 45.58 45.80 2,215,537 +0.29(+0.64%)
Oct 28, 2013 45.35 45.75 45.22 45.51 1,894,460 -0.12(-0.26%)
Oct 25, 2013 45.18 45.90 45.17 45.63 0 +0.14(+0.31%)
Oct 24, 2013 45.28 45.70 44.96 45.49 3,002,062 +0.10(+0.22%)
Oct 23, 2013 46.51 46.57 44.71 45.39 5,667,174 -1.48(-3.16%)
Oct 22, 2013 47.06 47.06 46.46 46.87 4,781,368 -0.18(-0.38%)
Oct 21, 2013 46.15 47.21 46.05 47.05 4,336,046 +0.99(+2.15%)
Oct 18, 2013 46.28 46.28 45.05 46.06 2,741,679 +0.96(+2.13%)
Oct 17, 2013 44.09 45.13 44.00 45.10 2,328,631 +0.60(+1.35%)
Oct 16, 2013 44.08 44.60 43.87 44.50 1,699,889 +0.76(+1.74%)
Oct 15, 2013 44.27 44.44 43.58 43.74 1,876,104 -0.49(-1.11%)
Oct 14, 2013 43.13 44.31 43.01 44.23 0 +0.94(+2.17%)
Oct 11, 2013 43.25 43.50 42.77 43.29 0 -0.22(-0.51%)
Oct 10, 2013 43.31 43.67 42.58 43.51 3,239,564 +1.31(+3.10%)
Oct 09, 2013 42.97 43.06 41.83 42.20 0 -0.40(-0.94%)
Oct 08, 2013 43.11 43.47 42.36 42.60 0 -0.40(-0.93%)
Oct 07, 2013 43.50 43.50 42.88 43.00 0 -0.50(-1.15%)
Oct 04, 2013 43.42 43.73 43.29 43.50 0 +0.20(+0.46%)
Oct 03, 2013 43.39 43.59 42.83 43.30 2,281,651 -0.11(-0.25%)
Oct 02, 2013 43.07 43.45 42.94 43.41 0 -0.01(-0.02%)
Oct 01, 2013 43.14 43.63 42.98 43.42 2,741,057 +0.72(+1.69%)
Sep 27, 2013 42.11 42.77 41.84 42.70 0 +0.43(+1.02%)
Sep 26, 2013 42.47 42.66 42.04 42.27 1,685,824 +0.06(+0.14%)
Sep 25, 2013 42.52 42.60 41.76 42.21 2,058,429 -0.20(-0.47%)
Sep 24, 2013 41.85 42.59 41.64 42.41 2,843,983 +0.54(+1.29%)
Sep 23, 2013 42.58 42.69 41.49 41.87 0 +0.25(+0.60%)
Sep 20, 2013 41.16 42.58 40.83 41.62 0 +0.87(+2.13%)
Sep 19, 2013 40.75 40.80 40.15 40.75 2,501,680 +0.08(+0.20%)
Sep 18, 2013 40.22 40.68 39.84 40.67 0 +0.55(+1.37%)
Sep 17, 2013 39.75 40.36 39.50 40.12 0 +0.84(+2.14%)
Sep 16, 2013 39.23 39.62 38.99 39.28 0 +0.29(+0.74%)
Sep 13, 2013 39.16 39.28 38.70 38.99 0 -0.04(-0.10%)
Sep 12, 2013 39.33 39.45 38.61 39.03 0 -0.22(-0.56%)
Sep 11, 2013 39.23 39.47 38.68 39.25 0 -0.41(-1.03%)
Sep 10, 2013 39.00 39.67 38.95 39.66 2,433,374 +0.89(+2.30%)
Sep 09, 2013 38.87 39.00 38.63 38.77 0 +0.21(+0.54%)
Sep 06, 2013 39.18 39.18 38.23 38.56 0 -0.23(-0.59%)
Sep 05, 2013 39.15 39.20 38.72 38.79 1,437,160 -0.19(-0.49%)
Sep 04, 2013 38.58 39.13 38.16 38.98 1,258,780 +0.63(+1.64%)
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.