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 28, 2013 35.80 35.93 35.48 35.90 1,473,985 +0.26(+0.73%)
Mar 27, 2013 35.47 35.73 35.25 35.64 1,486,027 -0.15(-0.42%)
Mar 26, 2013 35.67 35.98 35.56 35.79 955,539 +0.27(+0.76%)
Mar 25, 2013 35.87 35.89 35.25 35.52 1,288,782 -0.28(-0.78%)
Mar 22, 2013 35.77 36.04 35.38 35.80 1,730,508 +0.24(+0.67%)
Mar 21, 2013 35.41 35.76 35.13 35.56 2,781,503 -0.37(-1.03%)
Mar 20, 2013 35.68 36.08 35.35 35.93 2,963,569 +0.63(+1.78%)
Mar 19, 2013 35.39 35.82 35.04 35.30 3,339,990 +0.04(+0.11%)
Mar 18, 2013 35.58 35.90 35.05 35.26 2,868,879 -0.74(-2.06%)
Mar 15, 2013 36.70 36.78 35.81 36.00 3,444,622 -0.66(-1.80%)
Mar 14, 2013 36.05 36.98 36.03 36.66 4,344,860 +0.67(+1.86%)
Mar 13, 2013 35.50 36.10 35.26 35.99 2,749,443 +0.54(+1.52%)
Mar 12, 2013 35.22 35.53 35.00 35.45 2,247,628 +0.19(+0.54%)
Mar 11, 2013 35.08 35.66 34.97 35.26 2,817,204 -0.01(-0.03%)
Mar 08, 2013 35.05 35.41 34.98 35.27 1,968,766 +0.30(+0.86%)
Mar 07, 2013 34.69 35.13 34.40 34.97 3,073,743 +0.26(+0.75%)
Mar 06, 2013 34.31 34.77 34.21 34.71 2,460,909 +0.38(+1.11%)
Mar 05, 2013 33.70 34.36 33.68 34.33 3,050,936 +0.79(+2.36%)
Mar 04, 2013 33.56 33.70 33.01 33.54 1,700,436 -0.16(-0.47%)
Mar 01, 2013 33.92 34.09 33.26 33.70 3,149,992 -0.52(-1.52%)
Feb 28, 2013 34.12 34.31 33.96 34.22 3,478,535 +0.53(+1.57%)
Feb 27, 2013 33.80 34.37 33.63 33.69 3,597,093 +0.56(+1.69%)
Feb 26, 2013 33.13 33.40 32.66 33.13 3,455,598 -0.96(-2.82%)
Feb 22, 2013 33.97 34.47 33.71 34.09 1,896,307 +0.42(+1.25%)
Feb 21, 2013 34.47 34.67 32.96 33.67 6,185,262 -1.00(-2.88%)
Feb 20, 2013 35.48 35.73 34.67 34.67 3,326,153 -0.88(-2.46%)
Feb 19, 2013 35.00 35.55 34.80 35.55 2,439,532 +0.41(+1.15%)
Feb 15, 2013 35.58 35.78 34.98 35.14 2,531,614 -0.50(-1.40%)
Feb 14, 2013 35.09 35.67 34.99 35.64 3,237,126 +0.47(+1.34%)
Feb 13, 2013 35.36 35.49 34.89 35.17 2,658,949 +0.03(+0.09%)
Feb 12, 2013 35.20 35.35 34.78 35.14 3,122,384 -0.26(-0.73%)
Feb 11, 2013 35.38 35.69 35.00 35.40 2,999,864 +0.08(+0.23%)
Feb 08, 2013 35.28 35.53 35.05 35.32 3,296,665 +0.36(+1.03%)
Feb 07, 2013 35.64 35.64 34.53 34.96 4,243,461 -0.68(-1.91%)
Feb 06, 2013 35.23 35.79 35.09 35.64 2,081,092 +0.46(+1.31%)
Feb 04, 2013 35.75 36.21 35.14 35.18 4,340,024 -1.08(-2.98%)
Feb 01, 2013 35.92 36.30 35.82 36.26 2,797,292 +0.49(+1.37%)
Jan 31, 2013 35.52 36.09 35.25 35.77 6,776,315 +0.72(+2.05%)
Jan 30, 2013 34.49 35.33 34.48 35.05 2,518,500 +0.48(+1.39%)
Jan 29, 2013 34.30 34.71 34.18 34.57 2,373,131 +0.09(+0.26%)
Jan 28, 2013 34.40 34.53 34.11 34.48 3,846,162 +0.32(+0.94%)
Jan 25, 2013 33.83 34.28 33.82 34.16 3,508,867 +0.23(+0.68%)
Jan 24, 2013 33.71 34.31 33.59 33.93 4,456,651 -0.49(-1.42%)
Jan 23, 2013 34.85 35.00 34.17 34.42 2,279,008 -0.02(-0.06%)
Jan 22, 2013 34.45 34.61 34.33 34.44 1,380,885 +0.00(+0.00%)
Jan 18, 2013 34.54 34.75 34.31 34.44 1,882,980 -0.37(-1.06%)
Jan 17, 2013 34.78 34.97 34.59 34.81 2,106,481 +0.25(+0.72%)
Jan 16, 2013 33.81 34.61 33.77 34.56 2,766,820 +0.69(+2.04%)
Jan 15, 2013 34.30 34.41 33.82 33.87 3,373,578 -0.70(-2.02%)
Jan 14, 2013 33.84 34.62 33.64 34.57 4,925,726 +0.23(+0.67%)
Jan 12, 2013 33.54 34.37 33.49 34.34 4,787,053 +0.00(+0.00%)
Jan 11, 2013 33.54 34.37 33.49 34.34 4,787,053 +0.82(+2.45%)
Jan 10, 2013 33.46 33.59 33.02 33.52 4,459,021 +0.71(+2.16%)
Jan 09, 2013 32.50 32.96 32.36 32.81 2,945,602 +0.71(+2.21%)
Jan 08, 2013 32.45 32.70 32.09 32.10 2,096,885 -0.22(-0.68%)
Jan 07, 2013 32.37 32.49 32.10 32.32 1,682,116 -0.18(-0.55%)
Jan 04, 2013 32.70 32.77 32.19 32.50 2,711,220 -0.21(-0.64%)
Jan 03, 2013 32.34 32.98 32.34 32.71 2,329,482 +0.17(+0.52%)
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.