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 (%)
Jul 31, 2012 36.24 37.64 36.22 36.90 2,359,675 +0.93(+2.59%)
Jul 30, 2012 36.32 36.70 35.72 35.97 1,204,352 -0.16(-0.44%)
Jul 27, 2012 35.79 36.47 35.55 36.13 1,149,788 +0.69(+1.95%)
Jul 26, 2012 35.01 35.73 35.00 35.44 1,310,059 +1.23(+3.60%)
Jul 25, 2012 34.13 34.75 33.82 34.21 2,046,928 +0.03(+0.09%)
Jul 24, 2012 34.68 35.09 33.77 34.18 975,726 -0.31(-0.90%)
Jul 23, 2012 34.64 34.80 33.73 34.49 1,510,050 -0.79(-2.24%)
Jul 20, 2012 35.95 36.00 35.25 35.28 1,496,035 -0.76(-2.11%)
Jul 19, 2012 34.53 36.40 34.42 36.04 3,467,418 +2.25(+6.66%)
Jul 18, 2012 32.99 34.05 32.91 33.79 2,122,994 +0.75(+2.27%)
Jul 17, 2012 33.10 33.22 32.57 33.04 1,803,737 +0.30(+0.92%)
Jul 16, 2012 32.97 33.09 32.38 32.74 1,376,015 -0.41(-1.24%)
Jul 14, 2012 32.55 33.25 32.48 33.15 1,679,003 +0.00(+0.00%)
Jul 13, 2012 32.55 33.25 32.48 33.15 1,679,003 +0.57(+1.75%)
Jul 12, 2012 32.92 32.99 32.14 32.58 2,113,978 -0.52(-1.57%)
Jul 11, 2012 33.41 33.55 32.93 33.10 1,893,940 -0.33(-0.99%)
Jul 10, 2012 33.60 34.07 33.25 33.43 2,133,704 +0.14(+0.42%)
Jul 09, 2012 34.50 34.60 33.12 33.29 2,197,319 -1.19(-3.45%)
Jul 06, 2012 35.50 35.52 34.07 34.48 1,471,539 -1.10(-3.09%)
Jul 05, 2012 35.74 35.96 35.47 35.58 857,585 -0.16(-0.45%)
Jul 03, 2012 35.56 35.80 35.44 35.74 980,298 +0.25(+0.70%)
Jul 02, 2012 35.77 36.19 35.27 35.49 2,185,476 -0.41(-1.14%)
Jun 30, 2012 35.02 35.94 35.02 35.90 1,847,126 +0.00(+0.00%)
Jun 29, 2012 35.02 35.94 35.02 35.90 1,898,914 +1.59(+4.63%)
Jun 28, 2012 34.51 34.74 33.93 34.31 1,694,063 -0.59(-1.69%)
Jun 27, 2012 34.42 35.06 34.33 34.90 1,141,477 +0.51(+1.48%)
Jun 26, 2012 34.30 34.62 33.96 34.39 1,865,538 +0.18(+0.53%)
Jun 25, 2012 34.38 34.64 34.05 34.21 2,359,196 -0.59(-1.70%)
Jun 22, 2012 34.46 35.05 34.38 34.80 5,559,660 +0.32(+0.93%)
Jun 21, 2012 35.25 35.39 34.39 34.48 2,317,276 -0.79(-2.24%)
Jun 20, 2012 34.80 35.54 34.79 35.27 2,926,640 +0.57(+1.64%)
Jun 19, 2012 34.92 35.00 34.40 34.70 1,915,114 -0.06(-0.17%)
Jun 18, 2012 33.95 35.08 33.81 34.76 1,716,275 +0.69(+2.03%)
Jun 15, 2012 33.36 34.34 33.34 34.07 1,828,893 +0.76(+2.28%)
Jun 14, 2012 33.79 33.80 32.66 33.31 2,370,808 -0.73(-2.14%)
Jun 13, 2012 33.91 34.49 33.65 34.04 2,059,052 +0.12(+0.35%)
Jun 12, 2012 33.31 34.17 33.31 33.92 1,847,049 +0.68(+2.05%)
Jun 11, 2012 34.09 34.26 33.14 33.24 1,544,206 -0.60(-1.77%)
Jun 08, 2012 32.83 34.04 32.50 33.84 2,511,812 +0.89(+2.70%)
Jun 07, 2012 33.43 33.48 32.86 32.95 2,310,058 -0.02(-0.06%)
Jun 06, 2012 31.80 32.99 31.58 32.97 2,529,829 +1.56(+4.97%)
Jun 05, 2012 30.58 31.49 30.39 31.41 3,605,243 +0.88(+2.88%)
Jun 04, 2012 31.22 31.65 30.18 30.53 3,973,159 -0.45(-1.45%)
Jun 02, 2012 32.43 32.67 30.86 30.98 3,855,818 +0.00(+0.00%)
Jun 01, 2012 32.43 32.67 30.86 30.98 3,889,191 -2.12(-6.40%)
May 31, 2012 33.28 33.38 32.47 33.10 1,915,649 +0.04(+0.12%)
May 30, 2012 33.95 34.05 32.87 33.06 2,623,625 -1.39(-4.03%)
May 29, 2012 33.55 34.51 33.21 34.45 1,916,216 +1.30(+3.92%)
May 25, 2012 32.60 33.40 32.57 33.15 1,545,666 +0.64(+1.97%)
May 24, 2012 33.46 33.52 32.43 32.51 2,748,678 -1.01(-3.01%)
May 23, 2012 31.69 33.59 31.50 33.52 4,773,479 +2.25(+7.20%)
May 22, 2012 30.94 31.42 30.83 31.27 2,847,411 +0.36(+1.16%)
May 21, 2012 30.00 30.91 29.70 30.91 2,835,960 +0.89(+2.96%)
May 18, 2012 30.23 30.25 29.71 30.02 2,285,428 -0.05(-0.17%)
May 17, 2012 30.70 30.94 30.05 30.07 1,887,155 -0.70(-2.27%)
May 16, 2012 31.06 31.66 30.71 30.77 1,945,152 -0.28(-0.90%)
May 15, 2012 31.19 31.66 30.91 31.05 2,149,284 -0.08(-0.26%)
May 14, 2012 30.68 31.45 30.47 31.13 1,859,339 +0.19(+0.61%)
May 11, 2012 30.69 31.15 30.61 30.94 2,903,858 +0.06(+0.19%)
May 10, 2012 31.20 31.35 30.63 30.88 2,228,953 -0.19(-0.61%)
May 09, 2012 31.17 31.24 30.72 31.07 2,459,511 -0.48(-1.52%)
May 08, 2012 31.09 31.67 30.90 31.55 2,853,272 +0.25(+0.80%)
May 07, 2012 31.56 31.99 31.21 31.30 1,984,776 -0.33(-1.04%)
May 04, 2012 32.93 33.36 31.57 31.63 3,860,336 -1.73(-5.19%)
May 03, 2012 34.71 34.73 33.29 33.36 1,836,790 -1.42(-4.08%)
May 02, 2012 34.13 34.86 33.86 34.78 884,767 +0.32(+0.93%)
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.