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 (%)
Nov 28, 2014 94.13 94.43 92.67 93.40 869,975 -0.38(-0.41%)
Nov 26, 2014 93.78 93.78 93.78 0 +2.63(+2.89%)
Nov 25, 2014 91.84 92.56 91.07 91.15 2,592,321 +0.01(+0.01%)
Nov 24, 2014 90.55 91.35 90.38 91.14 1,187,619 +0.93(+1.03%)
Nov 21, 2014 91.70 91.73 89.45 90.21 1,746,144 +0.28(+0.31%)
Nov 20, 2014 88.84 90.92 88.02 89.93 1,512,112 +0.68(+0.76%)
Nov 19, 2014 91.51 92.00 89.10 89.25 1,876,347 -2.16(-2.36%)
Nov 18, 2014 88.35 91.77 88.34 91.41 2,002,531 +2.89(+3.26%)
Nov 17, 2014 88.78 89.05 87.59 88.52 1,119,951 -0.50(-0.56%)
Nov 14, 2014 87.56 89.05 86.31 89.02 1,295,517 +1.57(+1.80%)
Nov 13, 2014 87.07 88.37 86.53 87.44 1,228,141 +0.39(+0.45%)
Nov 12, 2014 85.91 87.28 85.61 87.05 1,039,564 +0.89(+1.03%)
Nov 11, 2014 85.84 86.29 85.38 86.16 792,716 +0.25(+0.29%)
Nov 10, 2014 84.92 86.08 83.50 85.91 1,436,362 +0.87(+1.02%)
Nov 07, 2014 87.84 87.93 84.74 85.04 1,975,103 -2.59(-2.96%)
Nov 06, 2014 86.44 87.89 86.34 87.63 1,711,160 +0.92(+1.06%)
Nov 05, 2014 85.79 86.79 84.81 86.71 1,478,877 +1.35(+1.58%)
Nov 04, 2014 85.90 86.56 84.86 85.36 1,828,781 -0.98(-1.14%)
Nov 03, 2014 86.44 87.88 86.09 86.34 1,594,122 +0.09(+0.10%)
Oct 31, 2014 85.11 87.92 84.50 86.25 2,546,268 +3.86(+4.69%)
Oct 30, 2014 83.84 84.57 81.18 82.39 1,997,611 -2.49(-2.93%)
Oct 29, 2014 84.57 85.14 83.56 84.88 1,421,444 +0.68(+0.81%)
Oct 28, 2014 82.16 84.24 81.58 84.20 1,822,997 +2.63(+3.22%)
Oct 27, 2014 81.51 81.96 80.12 81.57 1,497,650 -0.28(-0.34%)
Oct 24, 2014 81.70 82.41 80.77 81.85 1,126,874 +0.47(+0.58%)
Oct 23, 2014 82.14 82.90 81.12 81.38 1,820,460 +0.52(+0.64%)
Oct 22, 2014 80.73 80.86 1,730,720 -1.52(-1.85%)
Oct 21, 2014 78.99 82.46 78.96 82.38 2,411,162 +4.39(+5.63%)
Oct 20, 2014 76.67 78.06 75.80 77.99 1,436,993 +0.84(+1.09%)
Oct 17, 2014 76.83 77.15 4,160,788 +1.55(+2.05%)
Oct 16, 2014 70.67 76.09 70.50 75.60 3,398,458 +3.05(+4.20%)
Oct 15, 2014 70.26 73.45 69.86 72.55 3,195,455 +0.53(+0.74%)
Oct 14, 2014 72.06 72.91 69.06 72.02 6,903,520 +2.98(+4.32%)
Oct 13, 2014 70.80 72.13 69.74 69.04 6,524,244 -2.32(-3.25%)
Oct 10, 2014 77.75 77.78 68.77 71.36 10,598,126 -9.24(-11.46%)
Oct 09, 2014 82.92 83.30 80.58 80.60 1,888,117 -2.70(-3.24%)
Oct 08, 2014 81.00 83.76 79.30 83.30 2,768,119 +2.27(+2.80%)
Oct 07, 2014 82.42 82.68 80.97 81.03 1,526,600 -1.85(-2.23%)
Oct 06, 2014 84.07 84.51 82.54 82.88 1,953,564 -0.59(-0.71%)
Oct 03, 2014 83.62 84.45 83.05 83.47 2,065,002 +0.26(+0.31%)
Oct 02, 2014 85.08 85.40 80.84 83.21 3,427,782 -2.33(-2.72%)
Oct 01, 2014 87.12 87.12 84.84 85.54 2,225,675 -1.46(-1.68%)
Sep 30, 2014 87.61 87.92 86.20 87.00 1,488,581 -0.11(-0.13%)
Sep 29, 2014 86.41 87.31 86.07 87.11 982,663 -0.39(-0.45%)
Sep 26, 2014 86.55 87.66 86.46 87.50 983,419 +1.04(+1.20%)
Sep 25, 2014 88.84 88.84 85.77 86.46 1,794,044 -2.56(-2.88%)
Sep 24, 2014 87.69 89.05 87.35 89.02 1,450,413 +1.46(+1.67%)
Sep 23, 2014 87.01 87.95 86.38 87.56 2,082,897 +0.38(+0.44%)
Sep 22, 2014 88.64 89.17 86.42 87.18 2,386,934 -1.92(-2.15%)
Sep 19, 2014 90.13 90.88 88.90 89.10 4,183,446 -0.42(-0.47%)
Sep 18, 2014 88.18 89.53 88.03 89.52 1,816,456 +1.78(+2.03%)
Sep 17, 2014 87.97 88.43 87.37 87.74 1,565,310 -0.18(-0.20%)
Sep 16, 2014 86.37 88.27 85.67 87.92 2,115,743 +1.21(+1.40%)
Sep 15, 2014 88.14 88.24 86.27 86.71 1,599,883 -1.14(-1.30%)
Sep 12, 2014 89.01 89.07 87.40 87.85 1,824,372 -1.22(-1.37%)
Sep 11, 2014 88.91 89.11 87.82 89.07 1,788,783 +0.07(+0.08%)
Sep 10, 2014 88.28 89.10 87.72 89.00 1,885,545 +0.59(+0.67%)
Sep 09, 2014 88.38 89.11 87.96 88.41 2,190,120 +0.22(+0.25%)
Sep 08, 2014 88.07 89.67 87.52 88.19 2,894,863 +0.31(+0.35%)
Sep 05, 2014 86.36 88.06 86.25 87.88 2,659,582 +1.79(+2.08%)
Sep 04, 2014 85.53 87.20 85.47 86.09 2,807,033 +0.70(+0.82%)
Sep 03, 2014 85.27 86.19 84.50 85.39 3,268,928 +0.37(+0.44%)
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.