Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016		133.71	133.71	133.71	0	+7.34(+5.81%)
Jan 28, 2016	122.94	126.55	122.00	126.37	4,992,185	+4.02(+3.29%)
Jan 27, 2016	123.65	125.41	120.09	122.35	5,815,155	-2.04(-1.64%)
Jan 26, 2016	125.00	126.51	124.00	124.39	11,910,558	-0.10(-0.08%)
Jan 25, 2016	124.43	124.98	124.00	124.49	6,135,337	-0.02(-0.02%)
Jan 22, 2016	126.48	126.48	124.23	124.51	5,843,070	-0.02(-0.02%)
Jan 21, 2016	124.80	126.00	123.35	124.53	4,847,565	+0.70(+0.57%)
Jan 20, 2016	117.83	125.58	117.26	123.83	10,398,813	+3.76(+3.13%)
Jan 19, 2016	122.76	124.80	119.01	120.07	5,477,260	+0.10(+0.08%)
Jan 15, 2016		119.97	119.97	119.97	0	-5.22(-4.17%)
Jan 14, 2016	124.19	126.68	120.29	125.19	6,394,191	+1.88(+1.52%)
Jan 13, 2016	127.75	129.98	123.08	123.31	4,846,707	-6.61(-5.09%)
Jan 12, 2016	129.86	131.67	126.86	129.92	4,111,206	+1.88(+1.47%)
Jan 11, 2016	129.50	129.97	125.42	128.04	3,894,076	-0.16(-0.12%)
Jan 08, 2016	130.03	133.46	128.06	128.20	6,464,148	-0.85(-0.66%)
Jan 07, 2016	131.31	133.77	128.19	129.05	5,005,281	-4.24(-3.18%)
Jan 06, 2016	134.57	136.06	132.28	133.29	5,082,351	-4.23(-3.08%)
Jan 05, 2016	143.14	143.30	137.21	137.52	3,817,887	-4.76(-3.35%)
Jan 04, 2016	142.07	142.35	139.88	142.28	3,096,576	-2.87(-1.98%)
Dec 31, 2015		145.15	145.15	145.15	0	-2.22(-1.51%)
Dec 30, 2015	147.51	148.89	147.12	147.37	1,739,558	-0.57(-0.39%)
Dec 29, 2015	147.00	148.78	145.01	147.94	2,253,573	+1.59(+1.09%)
Dec 28, 2015	145.90	146.40	143.93	146.35	1,387,585	+0.03(+0.02%)
Dec 24, 2015		146.32	146.32	146.32	0	-0.19(-0.13%)
Dec 23, 2015	146.02	146.66	144.39	146.51	1,617,039	+1.41(+0.97%)
Dec 22, 2015	147.23	147.23	142.76	145.10	2,168,329	-0.70(-0.48%)
Dec 21, 2015	143.10	146.00	141.86	145.80	2,662,634	+5.60(+3.99%)
Dec 18, 2015	140.23	141.91	138.55	140.20	5,196,366	-0.28(-0.20%)
Dec 17, 2015	144.93	145.50	140.41	140.48	2,437,829	-3.40(-2.36%)
Dec 16, 2015	143.17	144.28	140.40	143.88	2,962,684	+0.61(+0.43%)
Dec 15, 2015	142.68	144.23	141.31	143.27	3,539,714	+0.76(+0.53%)
Dec 14, 2015	144.14	145.36	141.24	142.51	3,705,472	-1.91(-1.32%)
Dec 11, 2015	144.62	147.72	144.30	144.42	2,777,695	-2.91(-1.98%)
Dec 10, 2015	146.11	149.44	145.19	147.33	3,305,811	+1.68(+1.15%)
Dec 09, 2015	147.14	148.00	144.42	145.65	3,080,168	-2.13(-1.44%)
Dec 08, 2015	146.84	148.59	145.77	147.78	3,455,986	-1.05(-0.71%)
Dec 07, 2015	146.69	149.72	145.55	148.83	4,476,927	+1.27(+0.86%)
Dec 04, 2015	144.80	147.89	143.24	147.56	6,032,923	+2.78(+1.92%)
Dec 03, 2015	144.86	146.86	142.92	144.78	12,065,557	+12.57(+9.51%)
Dec 02, 2015	133.07	135.00	131.54	132.21	5,400,013	-0.68(-0.51%)
Dec 01, 2015	131.17	133.77	130.91	132.89	4,321,868	+2.44(+1.87%)
Nov 30, 2015	129.43	130.70	127.12	130.45	3,260,909	+0.41(+0.32%)
Nov 27, 2015	128.63	130.45	127.86	130.04	1,326,156	+1.65(+1.29%)
Nov 25, 2015		128.39	128.39	128.39	0	+0.05(+0.04%)
Nov 24, 2015	123.41	128.59	123.41	128.34	3,565,670	+3.93(+3.16%)
Nov 23, 2015			124.21	124.41	1,600,290	-1.99(-1.57%)
Nov 20, 2015		126.67		126.40	2,805,741	+1.19(+0.95%)
Nov 19, 2015	126.10	126.13	123.01	125.21	3,278,996	-0.71(-0.56%)
Nov 18, 2015	121.92	126.10	121.60	125.92	2,026,920	+3.86(+3.16%)
Nov 17, 2015	121.46	123.68	121.00	122.06	1,986,829	+0.59(+0.49%)
Nov 16, 2015	117.47	121.77	117.08	121.47	2,779,556	+3.93(+3.34%)
Nov 13, 2015	119.00	119.89	115.21	117.54	3,982,433	-2.31(-1.93%)
Nov 12, 2015	120.21	121.41	118.92	119.85	2,658,654	-0.10(-0.08%)
Nov 11, 2015	120.21	122.70	119.82	119.95	2,595,721	+0.09(+0.08%)
Nov 10, 2015	123.11	124.08	119.77	119.86	4,473,966	-6.64(-5.25%)
Nov 09, 2015	128.37	128.94	125.71	126.50	2,824,462	-3.17(-2.44%)
Nov 06, 2015	123.25	129.79	123.23	129.67	4,528,677	+8.61(+7.11%)
Nov 05, 2015	124.91	125.00	120.60	121.06	2,828,566	-3.05(-2.46%)
Nov 04, 2015	122.50	124.86	120.06	124.11	4,309,496	+1.97(+1.61%)
Nov 03, 2015	121.48	124.95	121.48	122.14	2,621,113	-1.66(-1.34%)
Nov 02, 2015	123.66	125.20	122.46	123.80	2,606,780	+0.67(+0.54%)
Oct 30, 2015	120.85	124.02	120.17	123.13	2,551,618	+3.04(+2.53%)
Oct 29, 2015	121.00	124.16	118.72	120.09	6,158,178	-7.00(-5.51%)
Oct 28, 2015	124.79	127.85	123.70	127.09	3,096,574	+5.60(+4.61%)
Oct 27, 2015	123.09	125.15	120.94	121.49	3,228,023	-2.12(-1.72%)
Oct 26, 2015	128.06	128.06	122.74	123.61	5,813,440	-5.97(-4.61%)
Oct 23, 2015	127.47	129.84	124.06	129.58	3,549,800	+4.24(+3.38%)
Oct 22, 2015	121.62	125.62	121.21	125.34	3,434,441	+4.84(+4.02%)
Oct 21, 2015	121.76	122.68	120.11	120.50	2,820,894	+0.61(+0.51%)
Oct 20, 2015	118.47	120.07	117.60	119.89	2,191,885	+0.93(+0.78%)
Oct 19, 2015	121.00	121.26	117.37	118.96	1,859,322	-2.11(-1.74%)
Oct 16, 2015	121.90	121.98	119.90	121.07	1,986,583	-0.80(-0.66%)
Oct 15, 2015	118.00	121.99	117.69	121.87	4,931,580	+4.41(+3.75%)
Oct 14, 2015	113.00	117.75	112.38	117.46	3,352,990	+4.04(+3.56%)
Oct 13, 2015	116.34	116.67	113.21	113.42	3,247,496	-4.26(-3.62%)
Oct 12, 2015	117.59	117.98	115.76	117.68	2,419,353	+0.77(+0.66%)
Oct 09, 2015	116.56	118.08	115.54	116.91	3,447,856	+0.22(+0.19%)
Oct 08, 2015	117.52	117.96	113.80	116.69	4,140,093	-1.95(-1.64%)
Oct 07, 2015	118.65	119.52	115.82	118.64	3,728,355	+1.53(+1.31%)
Oct 06, 2015	120.76	121.01	111.53	117.11	11,599,784	-4.11(-3.39%)
Oct 05, 2015	123.96	124.87	120.96	121.22	3,908,477	-2.11(-1.71%)
Oct 02, 2015	119.99	123.36	118.21	123.33	3,520,745	+1.19(+0.97%)
Oct 01, 2015	123.11	124.90	119.50	122.14	4,567,276	-2.87(-2.30%)
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%)
Jul 01, 2015	134.41	137.70	134.31	135.50	4,306,490	+2.57(+1.93%)
Jun 30, 2015	133.80	134.38	132.12	132.93	2,869,544	+0.92(+0.70%)
Jun 29, 2015	132.85	135.21	131.04	132.01	4,047,290	-3.14(-2.32%)
Jun 26, 2015	138.85	139.04	134.75	135.15	7,179,840	-4.08(-2.93%)
Jun 25, 2015	140.13	141.05	138.83	139.23	1,754,678	-0.74(-0.53%)
Jun 24, 2015	142.06	142.22	139.83	139.97	2,240,180	-1.67(-1.18%)
Jun 23, 2015	143.96	143.96	140.86	141.64	2,149,366	-1.64(-1.14%)
Jun 22, 2015	144.16	145.14	142.18	143.28	2,285,310	+0.39(+0.27%)
Jun 19, 2015	143.01	143.91	141.62	142.89	2,688,091	-0.11(-0.08%)
Jun 18, 2015	140.73	143.75	140.73	143.00	2,529,778	+2.31(+1.65%)
Jun 17, 2015	141.50	142.50	139.46	140.69	2,542,690	-1.31(-0.92%)
Jun 16, 2015	142.70	143.49	141.38	141.99	2,099,750	-1.13(-0.79%)
Jun 15, 2015	139.16	144.00	139.01	143.12	3,456,495	+2.65(+1.89%)
Jun 12, 2015	141.29	141.48	139.88	140.47	1,914,513	-1.52(-1.07%)
Jun 11, 2015	142.18	143.26	141.02	141.99	3,151,681	-0.87(-0.61%)
Jun 10, 2015	139.93	143.98	139.84	142.86	4,261,581	+2.65(+1.89%)
Jun 09, 2015		140.70	136.51	140.21	4,406,137	+1.58(+1.14%)
Jun 08, 2015	143.57	143.77	137.53	138.63	5,441,634	-5.18(-3.60%)
Jun 05, 2015		144.04	139.71	143.81	3,859,274	+2.61(+1.85%)
Jun 04, 2015	142.49	143.44	140.48	141.20	2,801,509	-1.86(-1.30%)
Jun 03, 2015	146.00	146.00	142.81	143.06	3,045,006	-1.10(-0.76%)
Jun 02, 2015	146.41	146.67	143.14	144.16	4,126,185	-2.46(-1.68%)
Jun 01, 2015	148.24	150.50	145.15	146.62	8,357,895	-1.45(-0.98%)
May 29, 2015	144.12	149.24	144.11	148.07	11,824,429	+5.69(+4.00%)
May 28, 2015	145.01	145.47	136.00	142.38	24,910,998	+0.89(+0.63%)
May 27, 2015	132.09	144.82	131.62	141.49	11,419,290	+10.19(+7.76%)
May 26, 2015	134.36	134.53	130.64	131.30	2,677,999	-1.34(-1.01%)
May 22, 2015		132.64	132.64	132.64	0	+3.05(+2.35%)
May 21, 2015	129.51	130.03	127.84	129.59	2,130,951	+0.48(+0.37%)
May 20, 2015	129.94	131.07	128.11	129.11	1,872,082	-0.36(-0.28%)
May 19, 2015	130.86	131.85	129.25	129.47	1,605,267	-0.71(-0.55%)
May 18, 2015	127.95	130.40	127.28	130.18	1,798,419	+2.31(+1.81%)
May 15, 2015	127.79	129.50	126.57	127.87	2,263,082	+0.93(+0.73%)
May 14, 2015	124.14	128.68	123.64	126.94	2,327,617	+3.81(+3.09%)
May 13, 2015	123.63	124.84	122.31	123.13	1,186,617	+0.18(+0.15%)
May 12, 2015	122.02	123.58	121.30	122.95	1,026,435	+0.14(+0.11%)
May 11, 2015	123.57	123.81	122.60	122.81	1,241,762	-0.52(-0.42%)
May 08, 2015	123.20	124.93	122.73	123.33	1,484,612	+0.85(+0.69%)
May 07, 2015	120.00	123.64	120.00	122.48	2,354,180	+5.70(+4.89%)
May 06, 2015	117.84	118.37	115.39	116.78	1,447,382	-0.01(-0.01%)
May 05, 2015	120.10	120.67	116.63	116.78	2,208,921	-4.38(-3.61%)
May 04, 2015	122.83	123.85	120.86	121.16	1,418,644	-1.64(-1.34%)
May 01, 2015	117.92	123.43	117.88	122.80	2,533,922	+5.92(+5.07%)
Apr 30, 2015	116.69	118.94	116.26	116.88	2,133,868	-0.15(-0.13%)
Apr 29, 2015	116.02	117.51	114.75	117.03	2,090,310	-0.42(-0.36%)
Apr 28, 2015	120.38	121.00	114.56	117.45	3,103,101	-2.70(-2.25%)
Apr 27, 2015	120.00	121.94	118.72	120.15	2,731,495	+0.65(+0.54%)
Apr 24, 2015	123.73	123.73	115.87	119.50	5,505,870	-4.57(-3.68%)
Apr 23, 2015	125.22	125.46	122.55	124.07	2,805,254	-3.83(-2.99%)
Apr 22, 2015	123.91	128.00	122.83	127.89	2,257,871	+4.80(+3.90%)
Apr 21, 2015	124.32	125.05	122.94	123.10	2,061,554	+0.07(+0.06%)
Apr 20, 2015	122.50	123.82	122.20	123.03	1,329,947	+1.18(+0.96%)
Apr 17, 2015	123.69	124.28	120.94	121.85	2,681,726	-3.48(-2.78%)
Apr 16, 2015	125.07	126.16	124.80	125.33	1,545,378	-0.57(-0.45%)
Apr 15, 2015	124.77	126.30	124.65	125.90	1,689,784	+1.92(+1.55%)
Apr 14, 2015	125.06	125.34	122.14	123.98	1,605,075	-1.36(-1.09%)
Apr 13, 2015	127.25	127.47	125.10	125.34	1,048,325	-1.47(-1.16%)
Apr 10, 2015	127.56	127.97	126.07	126.82	1,166,882	-0.40(-0.31%)
Apr 09, 2015	125.84	127.94	125.65	127.22	1,396,054	+0.43(+0.34%)
Apr 08, 2015	125.47	127.47	125.30	126.79	1,360,713	+1.14(+0.91%)
Apr 07, 2015	126.51	127.17	125.40	125.65	1,613,243	-0.17(-0.14%)
Apr 06, 2015	123.37	126.73	122.50	125.83	1,422,711	+0.81(+0.64%)
Apr 02, 2015		125.02	125.02	125.02	0	-0.61(-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.

Avago Technologies (NQ: )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Avago Technologies (NQ: )

Historical Prices

Sections

Services

The Evening Leader