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, 2010 20.89 21.31 20.67 21.06 1,344,306 +0.09(+0.43%)
Jun 29, 2010 21.28 21.29 20.36 20.97 1,327,384 -0.50(-2.33%)
Jun 25, 2010 21.44 22.07 21.12 21.47 9,588,228 +0.23(+1.08%)
Jun 24, 2010 22.65 22.68 20.73 21.24 1,777,097 -1.30(-5.77%)
Jun 23, 2010 22.50 22.70 21.51 22.54 1,144,085 +0.28(+1.26%)
Jun 22, 2010 22.89 23.04 22.10 22.26 1,200,756 -0.73(-3.18%)
Jun 21, 2010 23.39 23.40 22.38 22.99 711,042 -0.05(-0.22%)
Jun 18, 2010 23.29 23.53 22.81 23.04 1,271,939 -0.31(-1.33%)
Jun 17, 2010 23.29 23.69 23.03 23.35 2,053,558 +0.47(+2.05%)
Jun 16, 2010 22.22 23.49 22.05 22.88 2,692,249 +0.63(+2.83%)
Jun 15, 2010 21.75 22.70 21.57 22.25 1,185,878 +0.74(+3.44%)
Jun 14, 2010 22.15 22.16 21.31 21.51 1,340,897 -0.42(-1.92%)
Jun 11, 2010 21.50 21.98 21.43 21.93 792,824 +0.13(+0.60%)
Jun 10, 2010 21.50 21.97 21.49 21.80 1,009,886 +0.73(+3.46%)
Jun 09, 2010 21.25 21.90 20.96 21.07 802,420 -0.02(-0.09%)
Jun 08, 2010 20.94 21.10 20.62 21.09 1,192,360 +0.32(+1.54%)
Jun 07, 2010 20.88 21.10 20.55 20.77 735,203 -0.04(-0.19%)
Jun 04, 2010 21.40 21.44 20.58 20.81 315,644 -0.85(-3.92%)
Jun 03, 2010 21.06 22.00 21.06 21.66 646,282 +0.55(+2.61%)
Jun 02, 2010 20.34 21.11 20.34 21.11 861,756 +0.72(+3.53%)
Jun 01, 2010 20.66 20.99 20.34 20.39 456,015 -0.26(-1.26%)
May 28, 2010 21.34 21.49 20.30 20.65 795,443 -0.69(-3.23%)
May 27, 2010 20.37 21.55 20.29 21.34 1,065,695 +1.32(+6.59%)
May 26, 2010 19.56 20.42 19.48 20.02 946,103 +0.79(+4.11%)
May 25, 2010 19.00 19.34 18.52 19.23 680,399 -0.16(-0.83%)
May 24, 2010 19.75 20.00 19.31 19.39 480,191 -0.42(-2.12%)
May 21, 2010 19.90 20.25 19.54 19.81 823,217 -0.29(-1.44%)
May 20, 2010 19.62 20.30 19.44 20.10 1,112,266 +0.08(+0.40%)
May 19, 2010 19.84 20.28 18.93 20.02 578,980 -0.06(-0.30%)
May 18, 2010 20.60 20.88 19.94 20.08 338,309 -0.44(-2.14%)
May 17, 2010 20.25 20.52 19.92 20.52 292,879 +0.29(+1.43%)
May 14, 2010 20.41 20.49 19.72 20.23 504,811 -0.23(-1.12%)
May 13, 2010 20.83 20.83 20.32 20.46 291,898 -0.26(-1.25%)
May 12, 2010 20.56 20.92 20.50 20.72 353,275 +0.06(+0.29%)
May 11, 2010 20.72 20.80 20.17 20.66 217,347 -0.08(-0.39%)
May 10, 2010 20.36 20.91 20.00 20.74 894,382 +1.45(+7.52%)
May 07, 2010 19.24 19.50 18.38 19.29 602,493 +0.09(+0.47%)
May 06, 2010 19.57 19.58 18.55 19.20 915,403 -0.39(-1.99%)
May 05, 2010 19.81 20.06 19.20 19.59 626,582 -0.46(-2.29%)
May 04, 2010 20.97 20.97 19.92 20.05 553,980 -1.07(-5.07%)
May 03, 2010 20.65 21.47 20.39 21.12 423,829 +0.61(+2.97%)
Apr 30, 2010 21.57 21.69 20.49 20.51 360,236 -0.89(-4.16%)
Apr 29, 2010 21.33 21.80 21.33 21.40 318,404 +0.39(+1.86%)
Apr 28, 2010 21.18 21.29 20.68 21.01 313,845 +0.01(+0.05%)
Apr 27, 2010 21.86 21.86 20.82 21.00 250,597 -0.79(-3.63%)
Apr 26, 2010 21.35 22.02 21.30 21.79 254,940 +0.30(+1.40%)
Apr 23, 2010 21.43 21.62 21.08 21.49 188,569 -0.04(-0.19%)
Apr 22, 2010 21.84 21.86 20.97 21.53 644,024 -0.31(-1.42%)
Apr 21, 2010 22.50 22.82 21.46 21.84 540,128 -0.53(-2.37%)
Apr 20, 2010 22.47 22.88 22.18 22.37 850,560 +0.47(+2.15%)
Apr 19, 2010 21.68 22.04 21.30 21.90 486,625 +0.02(+0.09%)
Apr 16, 2010 21.97 21.98 21.67 21.88 343,840 -0.08(-0.36%)
Apr 15, 2010 21.60 22.00 21.60 21.96 614,764 +0.41(+1.90%)
Apr 14, 2010 20.63 21.56 20.50 21.55 478,214 +1.40(+6.95%)
Apr 13, 2010 19.86 20.24 19.75 20.15 236,614 +0.13(+0.65%)
Apr 12, 2010 19.92 20.15 19.67 20.02 286,662 +0.01(+0.05%)
Apr 09, 2010 20.10 20.14 19.83 20.01 198,244 -0.09(-0.45%)
Apr 08, 2010 20.48 20.48 20.08 20.10 140,137 -0.38(-1.86%)
Apr 07, 2010 20.58 20.74 20.40 20.48 144,590 -0.20(-0.97%)
Apr 06, 2010 20.05 20.83 20.00 20.68 235,796 +0.42(+2.07%)
Apr 05, 2010 20.69 20.70 19.79 20.26 611,918 -0.24(-1.17%)
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.