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, 2015 121.79 125.23 121.00 125.01 4,395,488 +5.34(+4.46%)
Sep 29, 2015 121.91 122.48 118.06 119.67 4,798,232 -1.18(-0.98%)
Sep 28, 2015 125.96 127.99 120.81 120.85 3,988,644 -5.89(-4.65%)
Sep 25, 2015 125.96 128.93 125.20 126.74 3,508,675 +2.64(+2.13%)
Sep 24, 2015 124.10 125.35 119.47 124.10 4,499,496 -1.44(-1.15%)
Sep 23, 2015 124.82 127.80 123.81 125.54 2,187,650 +0.84(+0.67%)
Sep 22, 2015 124.99 125.84 123.70 124.70 2,248,268 -2.56(-2.01%)
Sep 21, 2015 128.37 129.38 126.22 127.26 1,651,455 -0.33(-0.26%)
Sep 18, 2015 128.54 129.49 126.60 127.59 4,402,110 -3.02(-2.31%)
Sep 17, 2015 131.51 133.06 130.20 130.61 1,991,761 -0.88(-0.67%)
Sep 16, 2015 133.89 133.89 130.26 131.49 2,731,667 -2.89(-2.15%)
Sep 15, 2015 132.13 134.95 131.00 134.38 3,080,387 +3.19(+2.43%)
Sep 14, 2015 132.50 133.73 130.60 131.19 3,464,308 +0.11(+0.08%)
Sep 11, 2015 128.16 131.22 126.94 131.08 3,960,598 +2.36(+1.83%)
Sep 10, 2015 128.54 129.16 124.80 128.72 3,622,265 +1.55(+1.22%)
Sep 09, 2015 130.18 131.79 126.30 127.17 3,149,910 -1.99(-1.54%)
Sep 08, 2015 125.40 129.33 124.82 129.16 3,546,970 +8.01(+6.61%)
Sep 04, 2015 121.15 121.15 121.15 0 -2.62(-2.12%)
Sep 03, 2015 125.40 126.90 123.21 123.77 2,995,174 -0.27(-0.22%)
Sep 02, 2015 122.15 124.07 120.16 124.04 3,670,043 +4.67(+3.91%)
Sep 01, 2015 121.52 125.02 118.10 119.37 4,974,869 -6.60(-5.24%)
Aug 31, 2015 126.64 128.04 125.00 125.97 3,008,492 -1.65(-1.29%)
Aug 28, 2015 125.53 127.72 124.69 127.62 3,632,201 +1.36(+1.08%)
Aug 27, 2015 120.50 127.00 120.38 126.26 9,187,891 +10.06(+8.66%)
Aug 26, 2015 112.60 116.74 111.18 116.20 5,930,888 +7.69(+7.09%)
Aug 25, 2015 114.13 115.00 108.20 108.51 4,392,105 -1.43(-1.30%)
Aug 24, 2015 101.09 115.01 100.00 109.94 6,903,990 -1.51(-1.35%)
Aug 21, 2015 112.75 115.49 111.33 111.45 5,647,227 -3.58(-3.11%)
Aug 20, 2015 120.08 120.64 115.03 115.03 4,175,450 -6.42(-5.29%)
Aug 19, 2015 121.58 122.78 119.30 121.45 3,089,417 -0.79(-0.65%)
Aug 18, 2015 125.77 125.77 121.78 122.24 1,950,056 -3.28(-2.61%)
Aug 17, 2015 121.32 125.52 120.80 125.52 2,129,300 +3.56(+2.92%)
Aug 14, 2015 124.00 124.50 121.17 121.96 2,650,230 -2.23(-1.80%)
Aug 13, 2015 125.62 126.82 124.01 124.19 1,457,171 -1.54(-1.22%)
Aug 12, 2015 121.59 126.68 120.62 125.73 2,733,853 +1.52(+1.22%)
Aug 11, 2015 125.64 126.23 122.92 124.21 2,674,373 -3.07(-2.41%)
Aug 10, 2015 123.49 127.40 123.00 127.28 2,890,660 +4.73(+3.86%)
Aug 07, 2015 121.02 123.98 120.82 122.55 3,052,867 -0.72(-0.58%)
Aug 06, 2015 125.04 125.40 120.60 123.27 4,605,158 -1.48(-1.19%)
Aug 05, 2015 123.00 125.69 121.00 124.75 3,416,249 +1.28(+1.04%)
Aug 04, 2015 125.55 125.55 118.76 123.47 4,746,401 -2.33(-1.85%)
Aug 03, 2015 126.42 127.49 124.24 125.80 2,727,263 +0.66(+0.53%)
Jul 31, 2015 128.34 128.34 124.96 125.14 3,059,283 -2.51(-1.97%)
Jul 30, 2015 125.74 128.79 125.07 127.65 3,916,889 -0.93(-0.72%)
Jul 29, 2015 128.37 129.12 125.45 128.58 3,340,316 +0.16(+0.12%)
Jul 28, 2015 125.58 129.55 123.52 128.42 2,786,940 +3.77(+3.02%)
Jul 27, 2015 127.35 127.50 124.10 124.65 3,489,246 -3.83(-2.98%)
Jul 24, 2015 133.51 133.85 128.34 128.48 3,631,061 -3.49(-2.64%)
Jul 23, 2015 131.18 135.00 130.50 131.97 3,060,297 +2.38(+1.84%)
Jul 22, 2015 127.04 130.00 125.38 129.59 6,134,147 -4.92(-3.66%)
Jul 21, 2015 135.10 136.32 134.14 134.51 3,152,830 -0.13(-0.10%)
Jul 20, 2015 134.55 135.62 133.75 134.64 2,356,234 +0.98(+0.73%)
Jul 17, 2015 134.96 135.00 131.96 133.66 2,900,008 -1.04(-0.77%)
Jul 16, 2015 133.63 134.77 130.89 134.70 3,397,693 +2.98(+2.26%)
Jul 15, 2015 131.67 133.49 130.82 131.72 2,309,967 -0.58(-0.44%)
Jul 14, 2015 129.35 132.48 128.51 132.30 2,628,918 +3.12(+2.42%)
Jul 13, 2015 131.38 131.38 128.46 129.18 2,530,399 -0.66(-0.51%)
Jul 10, 2015 126.61 130.82 126.50 129.84 5,094,891 +5.16(+4.14%)
Jul 09, 2015 130.18 131.36 123.72 124.68 7,346,882 -3.37(-2.63%)
Jul 08, 2015 130.10 131.34 126.86 128.05 5,136,926 -4.79(-3.61%)
Jul 07, 2015 133.95 134.45 126.16 132.84 5,926,944 -1.36(-1.01%)
Jul 06, 2015 136.16 137.61 133.87 134.20 3,017,111 -3.44(-2.50%)
Jul 02, 2015 137.64 137.64 137.64 0 +2.14(+1.58%)
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.