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 (%)
Sep 30, 2014 87.61 87.92 86.20 87.00 1,488,581 -0.11(-0.13%)
Sep 29, 2014 86.41 87.31 86.07 87.11 982,663 -0.39(-0.45%)
Sep 26, 2014 86.55 87.66 86.46 87.50 983,419 +1.04(+1.20%)
Sep 25, 2014 88.84 88.84 85.77 86.46 1,794,044 -2.56(-2.88%)
Sep 24, 2014 87.69 89.05 87.35 89.02 1,450,413 +1.46(+1.67%)
Sep 23, 2014 87.01 87.95 86.38 87.56 2,082,897 +0.38(+0.44%)
Sep 22, 2014 88.64 89.17 86.42 87.18 2,386,934 -1.92(-2.15%)
Sep 19, 2014 90.13 90.88 88.90 89.10 4,183,446 -0.42(-0.47%)
Sep 18, 2014 88.18 89.53 88.03 89.52 1,816,456 +1.78(+2.03%)
Sep 17, 2014 87.97 88.43 87.37 87.74 1,565,310 -0.18(-0.20%)
Sep 16, 2014 86.37 88.27 85.67 87.92 2,115,743 +1.21(+1.40%)
Sep 15, 2014 88.14 88.24 86.27 86.71 1,599,883 -1.14(-1.30%)
Sep 12, 2014 89.01 89.07 87.40 87.85 1,824,372 -1.22(-1.37%)
Sep 11, 2014 88.91 89.11 87.82 89.07 1,788,783 +0.07(+0.08%)
Sep 10, 2014 88.28 89.10 87.72 89.00 1,885,545 +0.59(+0.67%)
Sep 09, 2014 88.38 89.11 87.96 88.41 2,190,120 +0.22(+0.25%)
Sep 08, 2014 88.07 89.67 87.52 88.19 2,894,863 +0.31(+0.35%)
Sep 05, 2014 86.36 88.06 86.25 87.88 2,659,582 +1.79(+2.08%)
Sep 04, 2014 85.53 87.20 85.47 86.09 2,807,033 +0.70(+0.82%)
Sep 03, 2014 85.27 86.19 84.50 85.39 3,268,928 +0.37(+0.44%)
Sep 02, 2014 82.97 85.10 82.40 85.02 4,160,673 +2.93(+3.57%)
Aug 29, 2014 82.09 82.09 82.09 0 +5.73(+7.50%)
Aug 28, 2014 75.54 76.49 74.95 76.36 1,850,789 +0.20(+0.26%)
Aug 27, 2014 76.00 76.50 75.52 76.16 1,345,278 +0.20(+0.27%)
Aug 26, 2014 75.86 76.15 75.27 75.95 1,354,364 +0.19(+0.24%)
Aug 25, 2014 77.00 77.21 75.42 75.77 1,711,646 -0.44(-0.58%)
Aug 22, 2014 76.51 76.51 75.51 76.21 1,583,888 -0.06(-0.08%)
Aug 21, 2014 76.13 76.52 75.75 76.27 1,555,035 -0.11(-0.14%)
Aug 20, 2014 75.67 76.50 75.64 76.38 1,137,483 +0.76(+1.01%)
Aug 19, 2014 75.58 76.40 75.43 75.62 1,873,388 +0.25(+0.33%)
Aug 18, 2014 75.31 75.33 74.46 75.37 1,253,247 +0.58(+0.78%)
Aug 15, 2014 74.54 74.89 73.42 74.79 2,114,347 +0.95(+1.29%)
Aug 14, 2014 72.68 74.23 72.68 73.84 1,899,220 +1.87(+2.60%)
Aug 13, 2014 71.63 72.13 71.08 71.97 1,083,626 +0.82(+1.15%)
Aug 12, 2014 70.89 71.39 70.46 71.15 942,104 +0.33(+0.47%)
Aug 11, 2014 70.51 71.45 70.51 70.82 1,417,432 +0.39(+0.55%)
Aug 08, 2014 69.73 70.30 69.32 70.43 1,282,169 +0.80(+1.15%)
Aug 07, 2014 70.89 70.89 69.45 69.63 1,122,213 -0.66(-0.94%)
Aug 06, 2014 69.80 70.97 69.76 70.29 1,035,388 +0.17(+0.25%)
Aug 05, 2014 70.82 71.42 69.84 70.12 1,541,391 -1.22(-1.71%)
Aug 04, 2014 70.32 71.60 69.93 71.34 1,536,649 +0.90(+1.28%)
Aug 01, 2014 69.92 70.71 68.71 70.44 1,914,120 +1.06(+1.53%)
Jul 31, 2014 70.01 70.30 68.80 69.38 1,841,506 -1.13(-1.60%)
Jul 30, 2014 70.95 71.04 69.72 70.51 1,754,486 +0.63(+0.90%)
Jul 29, 2014 70.40 71.17 69.84 69.88 1,911,051 -0.63(-0.89%)
Jul 28, 2014 70.02 70.75 69.26 70.51 3,181,347 +0.59(+0.84%)
Jul 25, 2014 72.28 72.30 69.71 69.92 3,685,292 -2.59(-3.57%)
Jul 24, 2014 73.70 73.89 72.27 72.51 2,067,624 -1.12(-1.52%)
Jul 23, 2014 75.70 75.71 73.59 73.63 2,434,535 -1.76(-2.33%)
Jul 22, 2014 75.58 76.44 75.30 75.39 2,399,734 -0.03(-0.04%)
Jul 21, 2014 74.52 75.50 74.49 75.42 1,534,009 +0.42(+0.56%)
Jul 18, 2014 72.74 75.26 72.61 75.00 3,395,536 +3.10(+4.31%)
Jul 17, 2014 73.26 73.67 71.66 71.90 1,771,396 -1.75(-2.38%)
Jul 16, 2014 73.11 74.38 72.75 73.65 1,517,650 +0.23(+0.31%)
Jul 15, 2014 74.01 74.38 72.69 73.42 1,455,511 -0.62(-0.84%)
Jul 14, 2014 74.57 74.90 73.41 74.04 1,219,116 +0.84(+1.15%)
Jul 11, 2014 73.27 73.48 72.67 73.20 1,251,708 +0.05(+0.07%)
Jul 10, 2014 72.07 73.54 72.05 73.15 1,547,864 -1.08(-1.45%)
Jul 09, 2014 73.66 74.23 73.09 74.23 979,756 +0.84(+1.14%)
Jul 08, 2014 74.33 74.50 72.10 73.39 1,916,881 -1.14(-1.53%)
Jul 07, 2014 75.43 75.55 74.43 74.53 1,904,937 -0.65(-0.86%)
Jul 03, 2014 75.18 75.18 75.18 0 +0.86(+1.16%)
Jul 02, 2014 73.58 74.60 73.58 74.32 1,606,527 +0.29(+0.39%)
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.