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, 2010 28.90 28.90 28.29 28.41 617,661 -0.47(-1.62%)
Dec 30, 2010 28.64 28.93 28.35 28.88 681,483 +0.25(+0.87%)
Dec 29, 2010 28.45 28.67 28.15 28.63 629,556 +0.33(+1.17%)
Dec 28, 2010 28.77 28.80 28.22 28.30 583,532 -0.46(-1.60%)
Dec 27, 2010 28.10 28.94 27.82 28.76 1,331,083 +0.63(+2.24%)
Dec 23, 2010 28.13 28.46 27.91 28.13 588,447 -0.01(-0.04%)
Dec 22, 2010 27.95 28.19 27.39 28.14 959,989 +0.26(+0.93%)
Dec 21, 2010 27.95 28.09 27.67 27.88 1,494,929 +0.07(+0.25%)
Dec 20, 2010 27.89 28.44 27.70 27.81 1,460,106 -0.36(-1.28%)
Dec 17, 2010 27.72 28.40 27.53 28.17 3,640,996 +0.53(+1.92%)
Dec 16, 2010 26.60 27.65 26.42 27.64 2,442,491 +1.24(+4.70%)
Dec 15, 2010 26.30 26.87 25.91 26.40 1,800,453 +0.11(+0.42%)
Dec 14, 2010 26.65 26.75 25.97 26.29 945,998 -0.29(-1.09%)
Dec 13, 2010 26.60 26.70 26.35 26.58 1,217,628 +0.18(+0.68%)
Dec 10, 2010 26.70 26.70 26.16 26.40 1,405,307 -0.01(-0.04%)
Dec 09, 2010 25.74 26.51 25.57 26.41 3,405,009 +1.01(+3.98%)
Dec 08, 2010 24.99 25.74 24.86 25.40 4,907,698 +0.54(+2.17%)
Dec 07, 2010 24.76 25.29 24.48 24.86 11,738,014 -1.99(-7.41%)
Dec 06, 2010 26.85 26.89 26.29 26.85 897,081 +0.30(+1.13%)
Dec 03, 2010 28.00 28.00 26.45 26.55 2,629,061 -1.86(-6.55%)
Dec 02, 2010 26.96 28.48 26.83 28.41 1,909,078 +1.55(+5.77%)
Dec 01, 2010 26.48 27.00 26.29 26.86 1,652,135 +0.75(+2.87%)
Nov 30, 2010 26.92 27.25 26.09 26.11 5,435,431 -0.81(-3.01%)
Nov 29, 2010 27.07 27.10 26.36 26.92 1,020,398 -0.09(-0.33%)
Nov 26, 2010 26.25 27.05 26.17 27.01 626,801 +0.71(+2.70%)
Nov 24, 2010 26.12 26.30 26.30 26.30 823,881 +0.32(+1.23%)
Nov 23, 2010 25.90 26.06 25.66 25.98 645,330 -0.03(-0.12%)
Nov 22, 2010 25.33 26.01 25.33 26.01 907,773 +0.74(+2.93%)
Nov 19, 2010 24.93 25.33 24.84 25.27 345,370 +0.20(+0.80%)
Nov 18, 2010 24.77 25.16 24.68 25.07 663,982 +0.47(+1.91%)
Nov 17, 2010 24.87 25.20 24.50 24.60 637,722 -0.30(-1.20%)
Nov 16, 2010 25.02 25.07 24.42 24.90 569,695 -0.27(-1.07%)
Nov 15, 2010 25.95 25.96 25.08 25.17 498,660 -0.55(-2.14%)
Nov 12, 2010 24.81 25.81 24.56 25.72 1,007,446 +0.87(+3.50%)
Nov 11, 2010 24.40 25.10 23.85 24.85 1,211,721 +0.24(+0.98%)
Nov 10, 2010 24.85 24.93 24.38 24.61 267,952 -0.22(-0.89%)
Nov 09, 2010 25.33 25.45 24.78 24.83 407,898 -0.42(-1.66%)
Nov 08, 2010 25.15 25.58 24.93 25.25 374,375 -0.12(-0.47%)
Nov 05, 2010 25.36 25.70 25.15 25.37 629,437 +0.08(+0.32%)
Nov 04, 2010 24.96 25.37 24.67 25.29 983,025 +0.61(+2.47%)
Nov 03, 2010 24.12 24.77 23.96 24.68 584,889 +0.60(+2.49%)
Nov 02, 2010 24.10 24.44 23.87 24.08 403,993 +0.25(+1.05%)
Nov 01, 2010 24.50 24.73 23.77 23.83 857,493 -0.85(-3.44%)
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%)
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.