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 (%)
Dec 31, 2009 18.29 18.29 18.29 0 +0.60(+3.39%)
Dec 30, 2009 17.31 17.78 17.31 17.69 302,494 +0.16(+0.91%)
Dec 29, 2009 17.52 17.68 17.40 17.53 227,567 +0.15(+0.86%)
Dec 28, 2009 16.75 17.80 16.75 17.38 795,325 +0.60(+3.58%)
Dec 24, 2009 16.72 17.00 16.72 16.78 30,713 +0.00(+0.00%)
Dec 23, 2009 16.75 16.84 16.65 16.78 223,407 +0.05(+0.30%)
Dec 22, 2009 16.50 16.73 16.23 16.73 312,700 +0.24(+1.46%)
Dec 21, 2009 16.79 16.85 16.36 16.49 144,248 +0.10(+0.61%)
Dec 18, 2009 16.30 16.80 16.23 16.39 417,801 +0.08(+0.49%)
Dec 17, 2009 16.91 16.98 16.14 16.31 148,939 -0.69(-4.06%)
Dec 16, 2009 16.88 17.13 16.74 17.00 315,631 +0.26(+1.55%)
Dec 15, 2009 16.85 16.90 16.71 16.74 140,400 -0.11(-0.65%)
Dec 14, 2009 16.76 16.90 16.69 16.85 224,736 +0.27(+1.63%)
Dec 11, 2009 16.69 16.70 16.46 16.58 77,312 -0.19(-1.13%)
Dec 10, 2009 16.80 16.99 16.75 16.77 255,423 -0.04(-0.24%)
Dec 09, 2009 16.61 16.81 16.34 16.81 96,618 +0.06(+0.36%)
Dec 08, 2009 16.61 16.97 16.55 16.75 249,408 -0.12(-0.71%)
Dec 07, 2009 16.50 16.93 16.50 16.87 308,388 +0.35(+2.12%)
Dec 04, 2009 16.40 16.71 15.60 16.52 946,790 +0.59(+3.70%)
Dec 03, 2009 15.58 15.94 15.58 15.93 507,845 +0.32(+2.05%)
Dec 02, 2009 16.03 16.11 15.38 15.61 846,414 -0.35(-2.19%)
Dec 01, 2009 15.90 16.34 15.90 15.96 417,794 +0.10(+0.63%)
Nov 30, 2009 15.87 15.99 15.25 15.86 276,449 +0.00(+0.00%)
Nov 27, 2009 15.13 15.88 15.06 15.86 61,579 +0.36(+2.32%)
Nov 25, 2009 15.38 15.98 15.36 15.50 135,298 +0.24(+1.57%)
Nov 24, 2009 15.10 15.33 15.01 15.26 522,719 +0.07(+0.46%)
Nov 23, 2009 15.54 15.61 15.15 15.19 465,213 -0.25(-1.62%)
Nov 20, 2009 15.56 15.65 15.31 15.44 423,659 -0.13(-0.83%)
Nov 19, 2009 15.84 15.89 15.25 15.57 116,564 -0.46(-2.87%)
Nov 18, 2009 16.15 16.15 15.81 16.03 115,476 -0.04(-0.25%)
Nov 17, 2009 15.83 16.19 15.58 16.07 98,414 +0.06(+0.37%)
Nov 16, 2009 15.63 16.21 15.53 16.01 155,519 +0.43(+2.76%)
Nov 13, 2009 15.69 15.75 15.41 15.58 62,100 -0.02(-0.13%)
Nov 12, 2009 15.40 15.95 15.40 15.60 129,907 +0.24(+1.56%)
Nov 11, 2009 15.53 15.53 15.12 15.36 153,415 -0.09(-0.58%)
Nov 10, 2009 15.69 15.69 15.18 15.45 146,765 -0.21(-1.34%)
Nov 09, 2009 15.26 15.74 15.09 15.66 252,901 +0.37(+2.42%)
Nov 06, 2009 15.32 15.69 14.87 15.29 257,447 -0.03(-0.20%)
Nov 05, 2009 15.02 15.74 14.85 15.32 274,082 +0.54(+3.65%)
Nov 04, 2009 14.60 15.25 14.33 14.78 805,218 +0.29(+2.00%)
Nov 03, 2009 14.68 14.82 14.44 14.49 363,612 -0.38(-2.56%)
Nov 02, 2009 15.10 15.10 14.72 14.87 276,541 -0.13(-0.87%)
Oct 30, 2009 15.10 15.19 14.87 15.00 278,090 -0.04(-0.27%)
Oct 29, 2009 14.95 15.20 14.72 15.04 1,183,263 +0.11(+0.74%)
Oct 28, 2009 15.50 15.50 14.89 14.93 621,970 -0.52(-3.37%)
Oct 27, 2009 15.95 15.99 15.26 15.45 328,758 -0.39(-2.46%)
Oct 26, 2009 15.91 16.12 15.81 15.84 162,329 -0.21(-1.31%)
Oct 23, 2009 16.02 16.41 15.92 16.05 1,134,065 -0.23(-1.41%)
Oct 22, 2009 16.33 16.33 15.61 16.28 983,391 -0.21(-1.27%)
Oct 21, 2009 16.37 16.91 16.11 16.49 233,705 -0.04(-0.24%)
Oct 20, 2009 16.52 16.73 16.27 16.53 488,930 +0.29(+1.79%)
Oct 19, 2009 16.46 16.64 16.06 16.24 2,142,809 -0.19(-1.16%)
Oct 16, 2009 17.23 17.23 16.21 16.43 1,263,745 -0.73(-4.25%)
Oct 15, 2009 17.40 17.95 17.10 17.16 2,091,929 +0.30(+1.78%)
Oct 14, 2009 16.84 17.00 16.54 16.86 695,445 +0.33(+2.00%)
Oct 13, 2009 16.19 16.67 16.15 16.53 557,288 +0.19(+1.16%)
Oct 12, 2009 16.24 16.45 16.04 16.34 1,288,739 +0.09(+0.55%)
Oct 09, 2009 15.98 16.45 15.94 16.25 870,466 +0.24(+1.50%)
Oct 08, 2009 16.11 16.18 15.94 16.01 557,222 -0.12(-0.74%)
Oct 07, 2009 16.57 16.61 15.92 16.13 291,687 -0.34(-2.06%)
Oct 06, 2009 16.74 17.20 16.44 16.47 469,372 -0.02(-0.12%)
Oct 05, 2009 16.10 16.53 16.00 16.49 188,821 +0.40(+2.49%)
Oct 02, 2009 16.20 16.36 15.90 16.09 629,503 -0.22(-1.35%)
Oct 01, 2009 17.00 17.09 16.21 16.31 660,488 -0.76(-4.45%)
Sep 30, 2009 17.00 17.33 16.96 17.07 512,589 +0.04(+0.23%)
Sep 29, 2009 17.55 17.84 16.95 17.03 356,673 -0.62(-3.51%)
Sep 28, 2009 17.32 17.85 17.03 17.65 233,528 +0.52(+3.04%)
Sep 25, 2009 17.48 17.48 17.10 17.13 468,435 -0.36(-2.06%)
Sep 24, 2009 17.33 17.85 16.75 17.49 778,713 +0.09(+0.52%)
Sep 23, 2009 17.62 17.79 17.30 17.40 530,281 +0.15(+0.87%)
Sep 22, 2009 16.96 17.37 16.82 17.25 1,114,012 +0.64(+3.85%)
Sep 21, 2009 16.28 16.63 15.87 16.61 552,956 +0.41(+2.53%)
Sep 18, 2009 16.57 17.02 16.18 16.20 899,815 -0.44(-2.64%)
Sep 17, 2009 17.66 17.90 16.53 16.64 1,446,351 -0.94(-5.35%)
Sep 16, 2009 17.40 17.75 17.11 17.58 2,021,069 +0.40(+2.33%)
Sep 15, 2009 17.25 17.35 16.63 17.18 1,986,887 +0.53(+3.18%)
Sep 14, 2009 16.64 16.90 16.31 16.65 1,614,491 -0.23(-1.36%)
Sep 11, 2009 17.00 17.33 16.54 16.88 620,281 -0.17(-1.00%)
Sep 10, 2009 17.01 17.46 16.95 17.05 415,199 -0.21(-1.22%)
Sep 09, 2009 17.85 17.85 17.22 17.26 551,181 -0.44(-2.49%)
Sep 08, 2009 17.76 17.93 17.45 17.70 574,890 -0.06(-0.34%)
Sep 04, 2009 17.75 18.00 17.49 17.76 1,158,584 +0.31(+1.78%)
Sep 03, 2009 17.97 17.97 17.00 17.45 3,657,607 -0.23(-1.30%)
Sep 02, 2009 17.76 18.25 17.48 17.68 1,293,388 -0.17(-0.95%)
Sep 01, 2009 18.25 18.44 16.94 17.85 1,383,480 -0.35(-1.92%)
Aug 31, 2009 18.35 18.40 17.81 18.20 1,004,719 -0.27(-1.46%)
Aug 28, 2009 18.10 19.00 18.00 18.47 1,294,949 +0.31(+1.71%)
Aug 27, 2009 17.85 18.21 17.55 18.16 1,161,100 +0.31(+1.74%)
Aug 26, 2009 17.69 17.85 17.15 17.85 708,574 +0.00(+0.00%)
Aug 25, 2009 17.65 17.90 17.55 17.85 530,724 +0.35(+2.00%)
Aug 24, 2009 17.52 17.85 17.30 17.50 1,021,584 -0.32(-1.80%)
Aug 21, 2009 17.79 17.97 17.58 17.82 863,511 +0.06(+0.34%)
Aug 20, 2009 17.95 17.95 17.29 17.76 1,882,077 -0.13(-0.73%)
Aug 19, 2009 16.84 17.94 16.80 17.89 2,070,763 +0.82(+4.80%)
Aug 18, 2009 16.48 17.20 16.35 17.07 1,446,616 +0.85(+5.24%)
Aug 17, 2009 16.27 16.37 16.20 16.22 254,388 -0.38(-2.29%)
Aug 14, 2009 16.50 17.00 16.25 16.60 637,782 +0.05(+0.30%)
Aug 13, 2009 16.00 16.72 16.00 16.55 1,150,559 +0.55(+3.44%)
Aug 12, 2009 16.15 16.20 15.66 16.00 1,451,293 +0.33(+2.11%)
Aug 11, 2009 15.98 16.00 15.50 15.67 2,305,371 -0.30(-1.88%)
Aug 10, 2009 16.63 16.63 15.61 15.97 2,420,915 -0.46(-2.80%)
Aug 07, 2009 16.15 16.76 16.03 16.43 2,454,272 +0.25(+1.55%)
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.