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 (%)
Dec 31, 2014 100.59 100.59 100.59 0 -0.26(-0.26%)
Dec 30, 2014 101.07 101.94 100.60 100.85 1,172,984 -0.44(-0.43%)
Dec 29, 2014 100.62 101.39 99.19 101.29 1,371,671 +0.67(+0.67%)
Dec 26, 2014 100.97 101.33 100.20 100.62 576,169 -0.10(-0.10%)
Dec 24, 2014 100.72 100.72 100.72 0 -0.06(-0.06%)
Dec 23, 2014 102.34 102.50 100.57 100.78 1,301,175 -0.63(-0.62%)
Dec 22, 2014 101.00 101.60 100.00 101.41 1,591,513 +1.26(+1.26%)
Dec 19, 2014 101.74 102.35 99.45 100.15 6,517,308 -1.50(-1.48%)
Dec 18, 2014 100.90 102.00 100.00 101.65 3,317,967 +2.66(+2.69%)
Dec 17, 2014 97.33 99.85 95.50 98.99 2,787,477 +1.66(+1.71%)
Dec 16, 2014 99.68 97.33 2,211,926 -0.88(-0.90%)
Dec 15, 2014 99.97 100.85 97.24 98.21 1,679,098 -0.99(-1.00%)
Dec 12, 2014 98.98 101.18 98.83 99.20 1,320,121 -1.35(-1.34%)
Dec 11, 2014 100.08 102.80 99.85 100.55 1,568,499 +1.30(+1.31%)
Dec 10, 2014 102.00 103.50 99.17 99.25 2,223,348 -3.39(-3.30%)
Dec 09, 2014 99.89 103.03 97.25 102.64 2,291,514 +1.93(+1.92%)
Dec 08, 2014 104.00 104.17 99.66 100.71 3,483,863 -3.28(-3.15%)
Dec 05, 2014 103.84 105.00 101.73 103.99 2,959,623 +0.92(+0.89%)
Dec 04, 2014 101.55 103.78 99.51 103.07 6,199,279 +7.94(+8.35%)
Dec 03, 2014 93.03 95.51 93.03 95.13 3,152,994 +2.93(+3.18%)
Dec 02, 2014 90.69 92.41 89.72 92.20 1,979,411 +1.25(+1.37%)
Dec 01, 2014 93.05 93.36 90.02 90.95 1,716,634 -2.45(-2.62%)
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%)
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.