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 (%)
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%)
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.