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 (%)
Feb 28, 2014 61.15 61.97 60.79 61.70 1,523,200 +0.32(+0.52%)
Feb 27, 2014 61.19 62.22 60.78 61.38 1,645,975 -0.52(-0.84%)
Feb 26, 2014 60.00 63.49 59.97 61.90 4,908,846 +2.90(+4.92%)
Feb 25, 2014 60.00 60.00 58.39 59.00 2,690,396 -0.57(-0.96%)
Feb 24, 2014 59.00 59.93 58.55 59.57 2,068,872 +1.02(+1.74%)
Feb 21, 2014 59.43 59.50 58.40 58.55 1,799,801 -0.45(-0.76%)
Feb 20, 2014 58.04 59.03 57.70 59.00 2,227,613 +1.30(+2.25%)
Feb 19, 2014 58.19 58.42 57.49 57.70 1,459,763 -0.67(-1.15%)
Feb 18, 2014 58.51 58.51 57.73 58.37 1,587,195 +0.29(+0.50%)
Feb 14, 2014 58.08 58.08 58.08 0 -1.00(-1.69%)
Feb 13, 2014 57.43 59.51 57.38 59.08 2,261,428 +0.14(+0.24%)
Feb 12, 2014 58.20 59.80 58.20 58.94 2,586,358 +0.87(+1.50%)
Feb 11, 2014 56.20 58.16 56.19 58.07 1,734,398 +1.76(+3.13%)
Feb 10, 2014 56.19 56.48 55.57 56.31 1,233,798 -0.26(-0.46%)
Feb 07, 2014 55.47 56.84 55.13 56.57 1,706,181 +1.37(+2.48%)
Feb 06, 2014 53.99 55.87 53.62 55.20 1,796,783 +1.22(+2.26%)
Feb 05, 2014 53.72 54.73 53.19 53.98 901,716 -0.03(-0.06%)
Feb 04, 2014 53.51 54.16 53.10 54.01 1,348,707 +0.75(+1.41%)
Feb 03, 2014 54.80 55.17 52.96 53.26 1,137,991 -1.38(-2.52%)
Jan 31, 2014 53.83 55.29 53.83 54.64 1,578,360 -0.41(-0.75%)
Jan 30, 2014 54.82 55.27 54.09 55.05 1,195,191 +0.98(+1.81%)
Jan 29, 2014 53.94 55.94 53.37 54.07 2,396,114 -0.65(-1.19%)
Jan 28, 2014 54.40 54.80 52.96 54.72 2,522,335 +0.27(+0.50%)
Jan 27, 2014 54.62 55.25 53.74 54.45 2,102,730 -0.04(-0.07%)
Jan 24, 2014 55.70 55.99 54.15 54.49 1,771,511 -1.56(-2.78%)
Jan 23, 2014 56.73 57.15 55.74 56.05 1,555,140 -1.10(-1.92%)
Jan 22, 2014 56.20 57.18 55.85 57.15 2,552,618 +1.04(+1.85%)
Jan 21, 2014 56.61 56.82 55.88 56.11 1,659,657 -0.03(-0.05%)
Jan 17, 2014 56.14 56.14 56.14 0 +0.71(+1.28%)
Jan 16, 2014 56.76 56.96 55.15 55.43 2,405,521 -1.54(-2.70%)
Jan 15, 2014 55.27 57.17 55.52 56.97 2,718,680 +1.70(+3.08%)
Jan 14, 2014 53.32 55.84 52.74 55.27 3,485,488 +2.63(+5.00%)
Jan 13, 2014 53.62 53.77 52.39 52.64 1,394,366 -0.66(-1.24%)
Jan 10, 2014 53.94 54.02 52.87 53.30 1,669,087 +0.07(+0.13%)
Jan 09, 2014 54.00 54.17 52.76 53.23 1,233,943 -0.55(-1.02%)
Jan 08, 2014 53.11 53.92 52.86 53.78 2,296,481 +0.79(+1.48%)
Jan 07, 2014 52.82 53.06 52.49 52.99 1,331,911 +0.50(+0.96%)
Jan 06, 2014 52.80 53.40 52.43 52.49 1,262,078 -0.36(-0.68%)
Jan 03, 2014 52.45 52.96 51.96 52.85 1,166,132 +0.20(+0.38%)
Jan 02, 2014 52.85 52.88 51.89 52.65 1,453,732 -0.23(-0.43%)
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%)
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.