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 (%)
Mar 30, 2012 38.46 39.22 38.15 38.97 2,420,960 +0.63(+1.64%)
Mar 29, 2012 37.65 38.37 37.50 38.34 1,302,353 +0.37(+0.97%)
Mar 28, 2012 38.83 38.87 37.79 37.97 1,669,004 -0.81(-2.09%)
Mar 27, 2012 38.69 39.02 38.38 38.78 1,759,680 -0.06(-0.15%)
Mar 26, 2012 38.46 38.85 37.97 38.84 1,667,737 +0.74(+1.94%)
Mar 23, 2012 37.81 38.17 37.52 38.10 1,486,260 +0.15(+0.40%)
Mar 22, 2012 38.18 38.34 37.86 37.95 1,967,987 -0.41(-1.07%)
Mar 21, 2012 38.09 38.60 37.85 38.36 1,360,340 +0.33(+0.87%)
Mar 20, 2012 37.70 38.15 37.50 38.03 1,764,107 -0.03(-0.08%)
Mar 19, 2012 37.77 38.16 37.62 38.06 1,005,745 +0.16(+0.42%)
Mar 16, 2012 37.84 38.80 37.67 37.90 2,351,990 +0.14(+0.37%)
Mar 15, 2012 37.14 37.77 36.89 37.76 1,624,857 +0.65(+1.75%)
Mar 14, 2012 37.60 38.37 37.00 37.11 2,228,117 -0.52(-1.38%)
Mar 13, 2012 36.95 37.67 36.88 37.63 1,290,130 +1.03(+2.81%)
Mar 12, 2012 36.73 36.86 36.10 36.60 872,312 -0.17(-0.46%)
Mar 09, 2012 36.52 36.82 36.05 36.77 1,330,651 +0.35(+0.96%)
Mar 08, 2012 36.30 36.82 36.10 36.42 1,747,752 +0.67(+1.87%)
Mar 07, 2012 35.51 35.97 35.26 35.75 1,285,612 +0.44(+1.25%)
Mar 06, 2012 34.69 35.48 34.60 35.31 1,993,538 -0.14(-0.39%)
Mar 05, 2012 36.52 36.55 35.29 35.45 2,488,022 -1.15(-3.14%)
Mar 02, 2012 37.25 37.30 36.33 36.60 1,960,012 -0.72(-1.93%)
Mar 01, 2012 37.74 37.80 37.16 37.32 1,254,927 -0.29(-0.77%)
Feb 29, 2012 36.94 37.70 36.71 37.61 3,450,258 +0.60(+1.62%)
Feb 28, 2012 36.83 37.42 36.56 37.01 2,158,027 +0.03(+0.08%)
Feb 27, 2012 36.21 37.19 35.54 36.98 2,621,590 +0.66(+1.82%)
Feb 24, 2012 37.35 37.40 36.17 36.32 1,932,405 -0.87(-2.34%)
Feb 23, 2012 35.80 37.26 35.71 37.19 4,760,508 +1.29(+3.59%)
Feb 22, 2012 35.34 36.32 35.34 35.90 2,433,261 +0.43(+1.21%)
Feb 21, 2012 35.48 35.88 35.28 35.47 2,044,720 +0.23(+0.65%)
Feb 17, 2012 35.67 35.79 34.84 35.24 1,840,185 -0.62(-1.73%)
Feb 16, 2012 35.03 35.95 34.72 35.86 1,676,813 +0.88(+2.52%)
Feb 15, 2012 34.92 35.48 34.81 34.98 1,986,392 +0.47(+1.36%)
Feb 14, 2012 34.57 34.94 34.19 34.51 1,831,868 -0.30(-0.86%)
Feb 13, 2012 34.85 35.17 34.02 34.81 1,435,943 +0.32(+0.93%)
Feb 10, 2012 34.58 35.40 34.35 34.49 889,774 -0.64(-1.82%)
Feb 09, 2012 35.01 35.31 34.79 35.13 1,178,954 +0.25(+0.70%)
Feb 08, 2012 34.55 35.00 34.44 34.88 1,503,132 +0.30(+0.88%)
Feb 07, 2012 34.34 34.64 33.95 34.58 1,507,526 +0.28(+0.82%)
Feb 06, 2012 35.00 35.05 34.14 34.30 1,885,300 -0.83(-2.35%)
Feb 03, 2012 35.28 35.48 34.97 35.12 2,381,533 +0.12(+0.36%)
Feb 02, 2012 34.80 35.18 34.75 35.00 3,618,756 +0.38(+1.10%)
Feb 01, 2012 34.39 34.90 34.14 34.62 3,936,067 +0.68(+2.00%)
Jan 31, 2012 34.00 34.08 33.37 33.94 1,622,474 +0.21(+0.62%)
Jan 30, 2012 33.60 34.01 33.35 33.73 1,658,585 -0.25(-0.74%)
Jan 27, 2012 33.84 34.48 33.80 33.98 2,946,779 -0.10(-0.29%)
Jan 26, 2012 33.96 34.43 33.84 34.08 2,553,681 +0.13(+0.38%)
Jan 25, 2012 34.55 34.55 33.70 33.95 3,035,188 +0.08(+0.24%)
Jan 24, 2012 33.59 34.24 33.59 33.87 3,077,793 +0.21(+0.62%)
Jan 23, 2012 33.85 33.90 33.28 33.66 2,012,381 -0.15(-0.44%)
Jan 20, 2012 33.51 34.04 33.34 33.81 2,346,113 +0.19(+0.57%)
Jan 19, 2012 33.88 34.35 33.60 33.62 3,154,506 -0.32(-0.94%)
Jan 18, 2012 33.00 35.00 32.78 33.94 4,427,346 +2.29(+7.24%)
Jan 17, 2012 31.70 32.26 31.47 31.65 3,178,159 +0.08(+0.25%)
Jan 13, 2012 31.52 32.00 31.21 31.57 2,427,429 -0.11(-0.35%)
Jan 12, 2012 31.20 31.93 30.82 31.68 1,987,211 +0.48(+1.54%)
Jan 11, 2012 30.69 31.65 30.59 31.20 2,710,221 +0.55(+1.79%)
Jan 10, 2012 30.52 31.13 30.38 30.65 2,682,895 +0.43(+1.42%)
Jan 09, 2012 29.30 30.39 29.25 30.22 3,348,474 +1.91(+6.75%)
Jan 06, 2012 28.41 28.55 28.02 28.31 2,435,679 -0.18(-0.63%)
Jan 05, 2012 28.46 28.75 28.18 28.49 2,007,498 +0.04(+0.14%)
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.