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 (%)
Mar 31, 2010 20.39 20.68 20.17 20.56 661,925 +0.18(+0.90%)
Mar 30, 2010 20.28 20.51 19.96 20.38 353,854 +0.16(+0.79%)
Mar 29, 2010 20.09 20.40 19.94 20.22 296,009 +0.31(+1.56%)
Mar 26, 2010 19.66 20.20 19.66 19.91 524,999 +0.26(+1.32%)
Mar 25, 2010 19.75 19.75 19.31 19.65 583,451 +0.03(+0.15%)
Mar 24, 2010 20.20 20.20 19.57 19.62 153,447 -0.60(-2.97%)
Mar 23, 2010 19.98 20.30 19.95 20.22 281,849 +0.28(+1.40%)
Mar 22, 2010 19.87 20.15 19.70 19.94 473,384 -0.17(-0.85%)
Mar 19, 2010 20.00 20.28 19.69 20.11 636,412 +0.13(+0.65%)
Mar 18, 2010 19.94 20.00 19.48 19.98 211,200 +0.09(+0.45%)
Mar 17, 2010 19.59 19.99 19.56 19.89 309,378 +0.39(+2.00%)
Mar 16, 2010 19.42 19.68 19.16 19.50 162,224 +0.08(+0.41%)
Mar 15, 2010 19.09 19.56 19.03 19.42 179,156 -0.23(-1.17%)
Mar 12, 2010 19.90 20.00 19.44 19.65 498,329 -0.21(-1.06%)
Mar 11, 2010 19.79 19.97 19.79 19.86 394,611 +0.12(+0.61%)
Mar 10, 2010 19.46 19.98 19.36 19.74 544,869 +0.39(+2.02%)
Mar 09, 2010 19.44 20.00 19.15 19.35 922,640 +0.04(+0.21%)
Mar 08, 2010 19.48 19.52 19.09 19.31 221,929 -0.05(-0.26%)
Mar 05, 2010 19.05 19.66 19.05 19.36 376,608 +0.30(+1.57%)
Mar 04, 2010 19.01 19.24 18.50 19.06 396,602 +0.15(+0.79%)
Mar 03, 2010 18.75 19.94 18.75 18.91 1,063,392 +0.19(+1.01%)
Mar 02, 2010 18.19 18.74 18.19 18.72 980,916 +0.42(+2.30%)
Mar 01, 2010 18.70 18.80 18.12 18.30 872,180 +0.15(+0.83%)
Feb 26, 2010 18.05 18.19 17.96 18.15 280,642 +0.06(+0.33%)
Feb 25, 2010 18.00 18.39 17.69 18.09 2,319,621 +0.35(+1.97%)
Feb 24, 2010 17.50 17.87 17.41 17.74 852,244 +0.36(+2.07%)
Feb 23, 2010 17.35 17.49 17.13 17.38 1,820,172 +0.03(+0.17%)
Feb 22, 2010 17.50 17.59 17.23 17.35 846,493 -0.18(-1.03%)
Feb 19, 2010 17.50 17.62 17.36 17.53 374,576 +0.08(+0.46%)
Feb 18, 2010 17.47 17.50 17.30 17.45 461,857 +0.04(+0.23%)
Feb 17, 2010 17.60 17.60 17.17 17.41 507,673 -0.07(-0.40%)
Feb 16, 2010 17.40 17.51 17.27 17.48 422,616 +0.12(+0.69%)
Feb 12, 2010 17.36 17.36 17.36 0 +0.23(+1.34%)
Feb 11, 2010 16.76 17.25 16.50 17.13 369,975 +0.33(+1.96%)
Feb 10, 2010 16.86 16.94 16.51 16.80 577,918 -0.19(-1.12%)
Feb 09, 2010 17.04 17.38 16.82 16.99 189,575 -0.02(-0.12%)
Feb 08, 2010 17.08 17.29 16.87 17.01 498,280 -0.19(-1.10%)
Feb 05, 2010 17.25 17.32 16.60 17.20 538,668 -0.02(-0.12%)
Feb 04, 2010 17.38 17.58 17.06 17.22 1,376,659 -0.40(-2.27%)
Feb 03, 2010 17.54 17.69 17.48 17.62 1,285,643 -0.08(-0.45%)
Feb 02, 2010 17.51 17.80 17.35 17.70 1,772,835 +0.20(+1.14%)
Feb 01, 2010 17.38 17.69 17.29 17.50 509,471 +0.12(+0.69%)
Jan 29, 2010 17.72 17.86 17.25 17.38 3,356,910 -0.34(-1.92%)
Jan 28, 2010 17.55 17.74 17.25 17.72 14,457,574 +0.31(+1.78%)
Jan 27, 2010 17.64 17.95 17.25 17.41 696,501 -0.35(-1.97%)
Jan 26, 2010 17.03 18.00 16.84 17.76 765,365 +0.11(+0.62%)
Jan 25, 2010 17.67 17.80 17.46 17.65 261,310 +0.09(+0.51%)
Jan 22, 2010 17.88 18.06 17.38 17.56 923,479 -0.43(-2.36%)
Jan 21, 2010 17.87 18.49 17.79 17.98 338,505 +0.02(+0.14%)
Jan 20, 2010 17.71 18.01 17.44 17.96 193,715 +0.15(+0.84%)
Jan 19, 2010 17.90 18.15 17.30 17.81 381,220 -0.43(-2.36%)
Jan 15, 2010 18.24 18.24 18.24 0 -0.19(-1.03%)
Jan 14, 2010 18.48 18.87 18.15 18.43 1,065,375 +0.01(+0.05%)
Jan 13, 2010 18.96 18.96 18.25 18.42 943,829 -0.58(-3.05%)
Jan 12, 2010 19.14 19.14 18.74 19.00 916,630 -0.29(-1.50%)
Jan 11, 2010 19.20 19.55 19.03 19.29 512,688 +0.12(+0.63%)
Jan 08, 2010 18.90 19.30 18.85 19.17 289,844 +0.14(+0.74%)
Jan 07, 2010 19.04 19.17 18.65 19.03 271,729 -0.12(-0.63%)
Jan 06, 2010 18.95 19.30 18.59 19.15 533,035 +0.15(+0.79%)
Jan 05, 2010 18.95 19.24 18.10 19.00 301,037 +0.14(+0.74%)
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.