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, 2013 52.88 52.88 52.88 0 +0.18(+0.34%)
Dec 30, 2013 52.79 52.85 52.19 52.70 1,096,180 -0.08(-0.15%)
Dec 27, 2013 52.89 53.06 52.61 52.78 804,250 +0.06(+0.11%)
Dec 26, 2013 52.83 52.95 52.46 52.72 696,220 +0.10(+0.19%)
Dec 24, 2013 52.31 52.79 52.23 52.62 744,820 +0.56(+1.08%)
Dec 23, 2013 52.28 52.28 51.80 52.06 1,298,844 +0.41(+0.79%)
Dec 20, 2013 51.43 52.02 51.33 51.65 2,888,882 +0.21(+0.41%)
Dec 19, 2013 52.90 53.01 51.31 51.44 3,036,563 -1.71(-3.22%)
Dec 18, 2013 53.45 53.45 52.01 53.15 4,278,684 -0.41(-0.77%)
Dec 17, 2013 50.35 54.54 50.30 53.56 8,706,762 +3.46(+6.91%)
Dec 16, 2013 49.73 50.55 48.36 50.10 12,153,418 +4.45(+9.75%)
Dec 13, 2013 46.03 46.15 45.60 45.65 1,587,579 -0.10(-0.22%)
Dec 12, 2013 46.45 46.49 45.73 45.75 1,367,096 -0.36(-0.78%)
Dec 11, 2013 46.60 46.99 46.06 46.11 1,301,614 -0.49(-1.05%)
Dec 10, 2013 47.40 47.41 46.48 46.60 1,599,678 -0.77(-1.63%)
Dec 09, 2013 46.99 47.54 46.55 47.37 2,071,874 +0.41(+0.87%)
Dec 06, 2013 48.31 48.31 46.95 46.96 0 -0.63(-1.32%)
Dec 05, 2013 45.53 47.68 45.06 47.59 0 +3.09(+6.94%)
Dec 04, 2013 44.48 44.90 44.42 44.50 2,638,568 -0.28(-0.63%)
Dec 03, 2013 44.93 45.00 44.61 44.78 0 -0.22(-0.49%)
Dec 02, 2013 45.49 46.21 44.94 45.00 2,445,386 +0.27(+0.60%)
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%)
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.