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 (%)
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.