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, 2015 129.31 129.50 126.73 126.98 1,640,203 -3.57(-2.73%)
Mar 30, 2015 129.83 130.90 128.30 130.55 1,952,318 +2.34(+1.83%)
Mar 27, 2015 124.99 129.00 124.85 128.21 2,429,733 +3.50(+2.81%)
Mar 26, 2015 120.26 125.14 116.96 124.71 4,506,750 +0.28(+0.23%)
Mar 25, 2015 132.62 133.33 124.40 124.43 4,885,258 -8.69(-6.53%)
Mar 24, 2015 134.97 135.37 132.88 133.12 2,581,919 -1.32(-0.98%)
Mar 23, 2015 135.00 136.28 133.89 134.44 2,384,734 +1.15(+0.86%)
Mar 20, 2015 133.43 134.18 132.20 133.29 5,552,219 +1.25(+0.95%)
Mar 19, 2015 130.50 132.95 130.02 132.04 2,445,081 +1.60(+1.23%)
Mar 18, 2015 128.66 131.28 127.69 130.44 2,124,949 +1.34(+1.04%)
Mar 17, 2015 128.81 129.60 127.50 129.10 1,901,689 -0.77(-0.59%)
Mar 16, 2015 126.87 130.45 126.70 129.87 2,307,713 +4.87(+3.89%)
Mar 13, 2015 125.71 126.75 123.94 125.00 1,841,538 -1.12(-0.89%)
Mar 12, 2015 122.88 126.21 121.55 126.12 2,230,155 +1.46(+1.17%)
Mar 11, 2015 125.30 126.47 124.52 124.66 1,774,208 -0.46(-0.37%)
Mar 10, 2015 125.72 126.93 124.51 125.12 1,768,820 -2.00(-1.57%)
Mar 09, 2015 127.79 128.59 126.93 127.12 1,783,472 -0.77(-0.60%)
Mar 06, 2015 130.49 127.50 127.89 2,232,922 -2.68(-2.05%)
Mar 05, 2015 129.36 131.54 128.78 130.57 2,169,444 +1.17(+0.90%)
Mar 04, 2015 129.88 124.37 129.40 3,614,312 +1.18(+0.92%)
Mar 03, 2015 128.22 1,868,956 -0.80(-0.62%)
Mar 02, 2015 127.21 130.87 127.21 129.02 2,789,049 +1.40(+1.10%)
Feb 27, 2015 128.70 128.70 126.14 127.62 3,382,451 -1.63(-1.26%)
Feb 26, 2015 129.89 129.25 8,926,074 +16.57(+14.71%)
Feb 25, 2015 113.29 113.90 112.31 112.68 3,787,811 -0.50(-0.44%)
Feb 24, 2015 113.50 113.60 111.61 113.18 2,320,091 +0.33(+0.29%)
Feb 23, 2015 113.00 113.23 111.96 112.85 2,385,474 +0.79(+0.70%)
Feb 20, 2015 111.43 112.16 110.46 112.06 1,928,643 +1.16(+1.05%)
Feb 19, 2015 110.00 111.10 109.64 110.90 1,319,628 +0.90(+0.82%)
Feb 18, 2015 110.32 110.59 109.29 110.00 1,668,098 -0.87(-0.78%)
Feb 17, 2015 110.20 111.34 109.09 110.87 1,531,170 +0.72(+0.65%)
Feb 13, 2015 110.15 110.15 110.15 0 +0.45(+0.41%)
Feb 12, 2015 108.80 110.04 108.46 109.70 2,107,194 +1.76(+1.63%)
Feb 11, 2015 106.79 108.30 106.33 107.94 1,716,790 +0.90(+0.84%)
Feb 10, 2015 103.04 107.46 102.89 107.04 2,039,632 +4.80(+4.69%)
Feb 09, 2015 103.95 104.35 101.82 102.24 2,034,641 -2.50(-2.39%)
Feb 06, 2015 106.27 107.11 104.26 104.74 1,068,155 -1.46(-1.37%)
Feb 05, 2015 104.74 106.22 103.75 106.20 1,658,464 +1.40(+1.34%)
Feb 04, 2015 102.93 105.28 102.45 104.80 1,665,825 +1.60(+1.55%)
Feb 03, 2015 102.50 103.72 101.36 103.20 1,538,867 +0.78(+0.76%)
Feb 02, 2015 103.25 103.49 99.16 102.42 2,157,720 -0.46(-0.45%)
Jan 30, 2015 105.29 106.50 102.62 102.88 1,693,802 -3.65(-3.43%)
Jan 29, 2015 104.63 106.60 102.27 106.53 1,584,158 +1.53(+1.46%)
Jan 28, 2015 107.12 108.34 104.86 105.00 2,330,090 +0.21(+0.20%)
Jan 27, 2015 105.07 105.98 104.10 104.79 1,524,214 -1.94(-1.82%)
Jan 26, 2015 106.74 107.06 104.62 106.73 961,050 -0.25(-0.23%)
Jan 23, 2015 105.03 107.50 104.25 106.98 1,508,816 +1.78(+1.69%)
Jan 22, 2015 105.98 106.49 101.52 105.20 2,063,477 -0.18(-0.17%)
Jan 21, 2015 106.88 105.38 1,646,348 +0.51(+0.49%)
Jan 20, 2015 103.69 105.24 102.58 104.87 1,284,116 +1.05(+1.01%)
Jan 16, 2015 103.82 103.82 103.82 0 +2.50(+2.47%)
Jan 15, 2015 101.05 101.32 1,837,214 -2.07(-2.00%)
Jan 14, 2015 101.11 103.49 100.01 103.39 2,098,814 +0.81(+0.79%)
Jan 13, 2015 102.58 2,433,601 -0.58(-0.56%)
Jan 12, 2015 105.07 105.64 102.72 103.16 1,869,623 -1.73(-1.65%)
Jan 09, 2015 104.47 105.80 102.58 104.89 2,343,240 +1.10(+1.06%)
Jan 08, 2015 100.53 104.30 100.36 103.79 3,334,688 +4.94(+5.00%)
Jan 07, 2015 97.05 99.39 96.53 98.85 3,090,385 +2.60(+2.70%)
Jan 06, 2015 98.95 99.08 95.18 96.25 2,219,434 -2.24(-2.27%)
Jan 05, 2015 100.07 100.82 98.40 98.49 1,559,603 -1.60(-1.60%)
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.