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 (%)
Jan 31, 2011 28.04 28.88 27.95 28.71 1,310,315 +0.66(+2.35%)
Jan 28, 2011 29.30 29.36 27.87 28.05 1,372,123 -1.17(-4.00%)
Jan 27, 2011 28.42 29.44 28.42 29.22 3,730,121 +0.97(+3.43%)
Jan 26, 2011 28.13 28.38 27.80 28.25 1,520,900 +0.23(+0.84%)
Jan 25, 2011 28.15 28.15 27.40 28.02 1,454,787 -0.07(-0.27%)
Jan 24, 2011 28.22 28.22 27.58 28.09 2,149,421 +0.32(+1.15%)
Jan 21, 2011 27.99 28.17 27.66 27.77 1,248,982 +0.07(+0.25%)
Jan 20, 2011 27.69 27.82 27.28 27.70 2,096,210 -0.06(-0.22%)
Jan 19, 2011 28.00 28.50 27.51 27.76 2,979,497 +0.01(+0.04%)
Jan 18, 2011 27.65 27.89 27.23 27.75 10,018,177 -1.26(-4.34%)
Jan 14, 2011 28.34 29.06 28.00 29.01 977,507 +0.66(+2.33%)
Jan 13, 2011 28.40 28.66 28.02 28.35 964,442 +0.18(+0.64%)
Jan 12, 2011 29.28 29.33 28.02 28.17 1,559,896 -1.07(-3.66%)
Jan 11, 2011 29.14 29.26 28.84 29.24 1,354,888 +0.34(+1.18%)
Jan 10, 2011 28.26 29.10 27.93 28.90 1,538,464 +0.62(+2.21%)
Jan 07, 2011 28.47 28.51 27.78 28.27 877,314 -0.25(-0.86%)
Jan 06, 2011 28.04 28.53 27.77 28.52 959,774 +0.53(+1.89%)
Jan 05, 2011 27.85 28.17 27.75 27.99 953,680 -0.01(-0.04%)
Jan 04, 2011 27.80 28.30 26.97 28.00 1,626,119 +0.20(+0.72%)
Jan 03, 2011 28.70 28.70 27.68 27.80 1,443,601 -0.61(-2.16%)
Dec 31, 2010 28.90 28.90 28.29 28.41 617,661 -0.47(-1.62%)
Dec 30, 2010 28.64 28.93 28.35 28.88 681,483 +0.25(+0.87%)
Dec 29, 2010 28.45 28.67 28.15 28.63 629,556 +0.33(+1.17%)
Dec 28, 2010 28.77 28.80 28.22 28.30 583,532 -0.46(-1.60%)
Dec 27, 2010 28.10 28.94 27.82 28.76 1,331,083 +0.63(+2.24%)
Dec 23, 2010 28.13 28.46 27.91 28.13 588,447 -0.01(-0.04%)
Dec 22, 2010 27.95 28.19 27.39 28.14 959,989 +0.26(+0.93%)
Dec 21, 2010 27.95 28.09 27.67 27.88 1,494,929 +0.07(+0.25%)
Dec 20, 2010 27.89 28.44 27.70 27.81 1,460,106 -0.36(-1.28%)
Dec 17, 2010 27.72 28.40 27.53 28.17 3,640,996 +0.53(+1.92%)
Dec 16, 2010 26.60 27.65 26.42 27.64 2,442,491 +1.24(+4.70%)
Dec 15, 2010 26.30 26.87 25.91 26.40 1,800,453 +0.11(+0.42%)
Dec 14, 2010 26.65 26.75 25.97 26.29 945,998 -0.29(-1.09%)
Dec 13, 2010 26.60 26.70 26.35 26.58 1,217,628 +0.18(+0.68%)
Dec 10, 2010 26.70 26.70 26.16 26.40 1,405,307 -0.01(-0.04%)
Dec 09, 2010 25.74 26.51 25.57 26.41 3,405,009 +1.01(+3.98%)
Dec 08, 2010 24.99 25.74 24.86 25.40 4,907,698 +0.54(+2.17%)
Dec 07, 2010 24.76 25.29 24.48 24.86 11,738,014 -1.99(-7.41%)
Dec 06, 2010 26.85 26.89 26.29 26.85 897,081 +0.30(+1.13%)
Dec 03, 2010 28.00 28.00 26.45 26.55 2,629,061 -1.86(-6.55%)
Dec 02, 2010 26.96 28.48 26.83 28.41 1,909,078 +1.55(+5.77%)
Dec 01, 2010 26.48 27.00 26.29 26.86 1,652,135 +0.75(+2.87%)
Nov 30, 2010 26.92 27.25 26.09 26.11 5,435,431 -0.81(-3.01%)
Nov 29, 2010 27.07 27.10 26.36 26.92 1,020,398 -0.09(-0.33%)
Nov 26, 2010 26.25 27.05 26.17 27.01 626,801 +0.71(+2.70%)
Nov 24, 2010 26.12 26.30 26.30 26.30 823,881 +0.32(+1.23%)
Nov 23, 2010 25.90 26.06 25.66 25.98 645,330 -0.03(-0.12%)
Nov 22, 2010 25.33 26.01 25.33 26.01 907,773 +0.74(+2.93%)
Nov 19, 2010 24.93 25.33 24.84 25.27 345,370 +0.20(+0.80%)
Nov 18, 2010 24.77 25.16 24.68 25.07 663,982 +0.47(+1.91%)
Nov 17, 2010 24.87 25.20 24.50 24.60 637,722 -0.30(-1.20%)
Nov 16, 2010 25.02 25.07 24.42 24.90 569,695 -0.27(-1.07%)
Nov 15, 2010 25.95 25.96 25.08 25.17 498,660 -0.55(-2.14%)
Nov 12, 2010 24.81 25.81 24.56 25.72 1,007,446 +0.87(+3.50%)
Nov 11, 2010 24.40 25.10 23.85 24.85 1,211,721 +0.24(+0.98%)
Nov 10, 2010 24.85 24.93 24.38 24.61 267,952 -0.22(-0.89%)
Nov 09, 2010 25.33 25.45 24.78 24.83 407,898 -0.42(-1.66%)
Nov 08, 2010 25.15 25.58 24.93 25.25 374,375 -0.12(-0.47%)
Nov 05, 2010 25.36 25.70 25.15 25.37 629,437 +0.08(+0.32%)
Nov 04, 2010 24.96 25.37 24.67 25.29 983,025 +0.61(+2.47%)
Nov 03, 2010 24.12 24.77 23.96 24.68 584,889 +0.60(+2.49%)
Nov 02, 2010 24.10 24.44 23.87 24.08 403,993 +0.25(+1.05%)
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.