Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	20.39	20.68	20.17	20.56	661,925	+0.18(+0.90%)
Mar 30, 2010	20.28	20.51	19.96	20.38	353,854	+0.16(+0.79%)
Mar 29, 2010	20.09	20.40	19.94	20.22	296,009	+0.31(+1.56%)
Mar 26, 2010	19.66	20.20	19.66	19.91	524,999	+0.26(+1.32%)
Mar 25, 2010	19.75	19.75	19.31	19.65	583,451	+0.03(+0.15%)
Mar 24, 2010	20.20	20.20	19.57	19.62	153,447	-0.60(-2.97%)
Mar 23, 2010	19.98	20.30	19.95	20.22	281,849	+0.28(+1.40%)
Mar 22, 2010	19.87	20.15	19.70	19.94	473,384	-0.17(-0.85%)
Mar 19, 2010	20.00	20.28	19.69	20.11	636,412	+0.13(+0.65%)
Mar 18, 2010	19.94	20.00	19.48	19.98	211,200	+0.09(+0.45%)
Mar 17, 2010	19.59	19.99	19.56	19.89	309,378	+0.39(+2.00%)
Mar 16, 2010	19.42	19.68	19.16	19.50	162,224	+0.08(+0.41%)
Mar 15, 2010	19.09	19.56	19.03	19.42	179,156	-0.23(-1.17%)
Mar 12, 2010	19.90	20.00	19.44	19.65	498,329	-0.21(-1.06%)
Mar 11, 2010	19.79	19.97	19.79	19.86	394,611	+0.12(+0.61%)
Mar 10, 2010	19.46	19.98	19.36	19.74	544,869	+0.39(+2.02%)
Mar 09, 2010	19.44	20.00	19.15	19.35	922,640	+0.04(+0.21%)
Mar 08, 2010	19.48	19.52	19.09	19.31	221,929	-0.05(-0.26%)
Mar 05, 2010	19.05	19.66	19.05	19.36	376,608	+0.30(+1.57%)
Mar 04, 2010	19.01	19.24	18.50	19.06	396,602	+0.15(+0.79%)
Mar 03, 2010	18.75	19.94	18.75	18.91	1,063,392	+0.19(+1.01%)
Mar 02, 2010	18.19	18.74	18.19	18.72	980,916	+0.42(+2.30%)
Mar 01, 2010	18.70	18.80	18.12	18.30	872,180	+0.15(+0.83%)
Feb 26, 2010	18.05	18.19	17.96	18.15	280,642	+0.06(+0.33%)
Feb 25, 2010	18.00	18.39	17.69	18.09	2,319,621	+0.35(+1.97%)
Feb 24, 2010	17.50	17.87	17.41	17.74	852,244	+0.36(+2.07%)
Feb 23, 2010	17.35	17.49	17.13	17.38	1,820,172	+0.03(+0.17%)
Feb 22, 2010	17.50	17.59	17.23	17.35	846,493	-0.18(-1.03%)
Feb 19, 2010	17.50	17.62	17.36	17.53	374,576	+0.08(+0.46%)
Feb 18, 2010	17.47	17.50	17.30	17.45	461,857	+0.04(+0.23%)
Feb 17, 2010	17.60	17.60	17.17	17.41	507,673	-0.07(-0.40%)
Feb 16, 2010	17.40	17.51	17.27	17.48	422,616	+0.12(+0.69%)
Feb 12, 2010		17.36	17.36	17.36	0	+0.23(+1.34%)
Feb 11, 2010	16.76	17.25	16.50	17.13	369,975	+0.33(+1.96%)
Feb 10, 2010	16.86	16.94	16.51	16.80	577,918	-0.19(-1.12%)
Feb 09, 2010	17.04	17.38	16.82	16.99	189,575	-0.02(-0.12%)
Feb 08, 2010	17.08	17.29	16.87	17.01	498,280	-0.19(-1.10%)
Feb 05, 2010	17.25	17.32	16.60	17.20	538,668	-0.02(-0.12%)
Feb 04, 2010	17.38	17.58	17.06	17.22	1,376,659	-0.40(-2.27%)
Feb 03, 2010	17.54	17.69	17.48	17.62	1,285,643	-0.08(-0.45%)
Feb 02, 2010	17.51	17.80	17.35	17.70	1,772,835	+0.20(+1.14%)
Feb 01, 2010	17.38	17.69	17.29	17.50	509,471	+0.12(+0.69%)
Jan 29, 2010	17.72	17.86	17.25	17.38	3,356,910	-0.34(-1.92%)
Jan 28, 2010	17.55	17.74	17.25	17.72	14,457,574	+0.31(+1.78%)
Jan 27, 2010	17.64	17.95	17.25	17.41	696,501	-0.35(-1.97%)
Jan 26, 2010	17.03	18.00	16.84	17.76	765,365	+0.11(+0.62%)
Jan 25, 2010	17.67	17.80	17.46	17.65	261,310	+0.09(+0.51%)
Jan 22, 2010	17.88	18.06	17.38	17.56	923,479	-0.43(-2.36%)
Jan 21, 2010	17.87	18.49	17.79	17.98	338,505	+0.02(+0.14%)
Jan 20, 2010	17.71	18.01	17.44	17.96	193,715	+0.15(+0.84%)
Jan 19, 2010	17.90	18.15	17.30	17.81	381,220	-0.43(-2.36%)
Jan 15, 2010		18.24	18.24	18.24	0	-0.19(-1.03%)
Jan 14, 2010	18.48	18.87	18.15	18.43	1,065,375	+0.01(+0.05%)
Jan 13, 2010	18.96	18.96	18.25	18.42	943,829	-0.58(-3.05%)
Jan 12, 2010	19.14	19.14	18.74	19.00	916,630	-0.29(-1.50%)
Jan 11, 2010	19.20	19.55	19.03	19.29	512,688	+0.12(+0.63%)
Jan 08, 2010	18.90	19.30	18.85	19.17	289,844	+0.14(+0.74%)
Jan 07, 2010	19.04	19.17	18.65	19.03	271,729	-0.12(-0.63%)
Jan 06, 2010	18.95	19.30	18.59	19.15	533,035	+0.15(+0.79%)
Jan 05, 2010	18.95	19.24	18.10	19.00	301,037	+0.14(+0.74%)
Jan 04, 2010	18.30	18.90	18.01	18.86	538,645	+0.57(+3.12%)
Dec 31, 2009		18.29	18.29	18.29	0	+0.60(+3.39%)
Dec 30, 2009	17.31	17.78	17.31	17.69	302,494	+0.16(+0.91%)
Dec 29, 2009	17.52	17.68	17.40	17.53	227,567	+0.15(+0.86%)
Dec 28, 2009	16.75	17.80	16.75	17.38	795,325	+0.60(+3.58%)
Dec 24, 2009	16.72	17.00	16.72	16.78	30,713	+0.00(+0.00%)
Dec 23, 2009	16.75	16.84	16.65	16.78	223,407	+0.05(+0.30%)
Dec 22, 2009	16.50	16.73	16.23	16.73	312,700	+0.24(+1.46%)
Dec 21, 2009	16.79	16.85	16.36	16.49	144,248	+0.10(+0.61%)
Dec 18, 2009	16.30	16.80	16.23	16.39	417,801	+0.08(+0.49%)
Dec 17, 2009	16.91	16.98	16.14	16.31	148,939	-0.69(-4.06%)
Dec 16, 2009	16.88	17.13	16.74	17.00	315,631	+0.26(+1.55%)
Dec 15, 2009	16.85	16.90	16.71	16.74	140,400	-0.11(-0.65%)
Dec 14, 2009	16.76	16.90	16.69	16.85	224,736	+0.27(+1.63%)
Dec 11, 2009	16.69	16.70	16.46	16.58	77,312	-0.19(-1.13%)
Dec 10, 2009	16.80	16.99	16.75	16.77	255,423	-0.04(-0.24%)
Dec 09, 2009	16.61	16.81	16.34	16.81	96,618	+0.06(+0.36%)
Dec 08, 2009	16.61	16.97	16.55	16.75	249,408	-0.12(-0.71%)
Dec 07, 2009	16.50	16.93	16.50	16.87	308,388	+0.35(+2.12%)
Dec 04, 2009	16.40	16.71	15.60	16.52	946,790	+0.59(+3.70%)
Dec 03, 2009	15.58	15.94	15.58	15.93	507,845	+0.32(+2.05%)
Dec 02, 2009	16.03	16.11	15.38	15.61	846,414	-0.35(-2.19%)
Dec 01, 2009	15.90	16.34	15.90	15.96	417,794	+0.10(+0.63%)
Nov 30, 2009	15.87	15.99	15.25	15.86	276,449	+0.00(+0.00%)
Nov 27, 2009	15.13	15.88	15.06	15.86	61,579	+0.36(+2.32%)
Nov 25, 2009	15.38	15.98	15.36	15.50	135,298	+0.24(+1.57%)
Nov 24, 2009	15.10	15.33	15.01	15.26	522,719	+0.07(+0.46%)
Nov 23, 2009	15.54	15.61	15.15	15.19	465,213	-0.25(-1.62%)
Nov 20, 2009	15.56	15.65	15.31	15.44	423,659	-0.13(-0.83%)
Nov 19, 2009	15.84	15.89	15.25	15.57	116,564	-0.46(-2.87%)
Nov 18, 2009	16.15	16.15	15.81	16.03	115,476	-0.04(-0.25%)
Nov 17, 2009	15.83	16.19	15.58	16.07	98,414	+0.06(+0.37%)
Nov 16, 2009	15.63	16.21	15.53	16.01	155,519	+0.43(+2.76%)
Nov 13, 2009	15.69	15.75	15.41	15.58	62,100	-0.02(-0.13%)
Nov 12, 2009	15.40	15.95	15.40	15.60	129,907	+0.24(+1.56%)
Nov 11, 2009	15.53	15.53	15.12	15.36	153,415	-0.09(-0.58%)
Nov 10, 2009	15.69	15.69	15.18	15.45	146,765	-0.21(-1.34%)
Nov 09, 2009	15.26	15.74	15.09	15.66	252,901	+0.37(+2.42%)
Nov 06, 2009	15.32	15.69	14.87	15.29	257,447	-0.03(-0.20%)
Nov 05, 2009	15.02	15.74	14.85	15.32	274,082	+0.54(+3.65%)
Nov 04, 2009	14.60	15.25	14.33	14.78	805,218	+0.29(+2.00%)
Nov 03, 2009	14.68	14.82	14.44	14.49	363,612	-0.38(-2.56%)
Nov 02, 2009	15.10	15.10	14.72	14.87	276,541	-0.13(-0.87%)
Oct 30, 2009	15.10	15.19	14.87	15.00	278,090	-0.04(-0.27%)
Oct 29, 2009	14.95	15.20	14.72	15.04	1,183,263	+0.11(+0.74%)
Oct 28, 2009	15.50	15.50	14.89	14.93	621,970	-0.52(-3.37%)
Oct 27, 2009	15.95	15.99	15.26	15.45	328,758	-0.39(-2.46%)
Oct 26, 2009	15.91	16.12	15.81	15.84	162,329	-0.21(-1.31%)
Oct 23, 2009	16.02	16.41	15.92	16.05	1,134,065	-0.23(-1.41%)
Oct 22, 2009	16.33	16.33	15.61	16.28	983,391	-0.21(-1.27%)
Oct 21, 2009	16.37	16.91	16.11	16.49	233,705	-0.04(-0.24%)
Oct 20, 2009	16.52	16.73	16.27	16.53	488,930	+0.29(+1.79%)
Oct 19, 2009	16.46	16.64	16.06	16.24	2,142,809	-0.19(-1.16%)
Oct 16, 2009	17.23	17.23	16.21	16.43	1,263,745	-0.73(-4.25%)
Oct 15, 2009	17.40	17.95	17.10	17.16	2,091,929	+0.30(+1.78%)
Oct 14, 2009	16.84	17.00	16.54	16.86	695,445	+0.33(+2.00%)
Oct 13, 2009	16.19	16.67	16.15	16.53	557,288	+0.19(+1.16%)
Oct 12, 2009	16.24	16.45	16.04	16.34	1,288,739	+0.09(+0.55%)
Oct 09, 2009	15.98	16.45	15.94	16.25	870,466	+0.24(+1.50%)
Oct 08, 2009	16.11	16.18	15.94	16.01	557,222	-0.12(-0.74%)
Oct 07, 2009	16.57	16.61	15.92	16.13	291,687	-0.34(-2.06%)
Oct 06, 2009	16.74	17.20	16.44	16.47	469,372	-0.02(-0.12%)
Oct 05, 2009	16.10	16.53	16.00	16.49	188,821	+0.40(+2.49%)
Oct 02, 2009	16.20	16.36	15.90	16.09	629,503	-0.22(-1.35%)
Oct 01, 2009	17.00	17.09	16.21	16.31	660,488	-0.76(-4.45%)
Sep 30, 2009	17.00	17.33	16.96	17.07	512,589	+0.04(+0.23%)
Sep 29, 2009	17.55	17.84	16.95	17.03	356,673	-0.62(-3.51%)
Sep 28, 2009	17.32	17.85	17.03	17.65	233,528	+0.52(+3.04%)
Sep 25, 2009	17.48	17.48	17.10	17.13	468,435	-0.36(-2.06%)
Sep 24, 2009	17.33	17.85	16.75	17.49	778,713	+0.09(+0.52%)
Sep 23, 2009	17.62	17.79	17.30	17.40	530,281	+0.15(+0.87%)
Sep 22, 2009	16.96	17.37	16.82	17.25	1,114,012	+0.64(+3.85%)
Sep 21, 2009	16.28	16.63	15.87	16.61	552,956	+0.41(+2.53%)
Sep 18, 2009	16.57	17.02	16.18	16.20	899,815	-0.44(-2.64%)
Sep 17, 2009	17.66	17.90	16.53	16.64	1,446,351	-0.94(-5.35%)
Sep 16, 2009	17.40	17.75	17.11	17.58	2,021,069	+0.40(+2.33%)
Sep 15, 2009	17.25	17.35	16.63	17.18	1,986,887	+0.53(+3.18%)
Sep 14, 2009	16.64	16.90	16.31	16.65	1,614,491	-0.23(-1.36%)
Sep 11, 2009	17.00	17.33	16.54	16.88	620,281	-0.17(-1.00%)
Sep 10, 2009	17.01	17.46	16.95	17.05	415,199	-0.21(-1.22%)
Sep 09, 2009	17.85	17.85	17.22	17.26	551,181	-0.44(-2.49%)
Sep 08, 2009	17.76	17.93	17.45	17.70	574,890	-0.06(-0.34%)
Sep 04, 2009	17.75	18.00	17.49	17.76	1,158,584	+0.31(+1.78%)
Sep 03, 2009	17.97	17.97	17.00	17.45	3,657,607	-0.23(-1.30%)
Sep 02, 2009	17.76	18.25	17.48	17.68	1,293,388	-0.17(-0.95%)
Sep 01, 2009	18.25	18.44	16.94	17.85	1,383,480	-0.35(-1.92%)
Aug 31, 2009	18.35	18.40	17.81	18.20	1,004,719	-0.27(-1.46%)
Aug 28, 2009	18.10	19.00	18.00	18.47	1,294,949	+0.31(+1.71%)
Aug 27, 2009	17.85	18.21	17.55	18.16	1,161,100	+0.31(+1.74%)
Aug 26, 2009	17.69	17.85	17.15	17.85	708,574	+0.00(+0.00%)
Aug 25, 2009	17.65	17.90	17.55	17.85	530,724	+0.35(+2.00%)
Aug 24, 2009	17.52	17.85	17.30	17.50	1,021,584	-0.32(-1.80%)
Aug 21, 2009	17.79	17.97	17.58	17.82	863,511	+0.06(+0.34%)
Aug 20, 2009	17.95	17.95	17.29	17.76	1,882,077	-0.13(-0.73%)
Aug 19, 2009	16.84	17.94	16.80	17.89	2,070,763	+0.82(+4.80%)
Aug 18, 2009	16.48	17.20	16.35	17.07	1,446,616	+0.85(+5.24%)
Aug 17, 2009	16.27	16.37	16.20	16.22	254,388	-0.38(-2.29%)
Aug 14, 2009	16.50	17.00	16.25	16.60	637,782	+0.05(+0.30%)
Aug 13, 2009	16.00	16.72	16.00	16.55	1,150,559	+0.55(+3.44%)
Aug 12, 2009	16.15	16.20	15.66	16.00	1,451,293	+0.33(+2.11%)
Aug 11, 2009	15.98	16.00	15.50	15.67	2,305,371	-0.30(-1.88%)
Aug 10, 2009	16.63	16.63	15.61	15.97	2,420,915	-0.46(-2.80%)
Aug 07, 2009	16.15	16.76	16.03	16.43	2,454,272	+0.25(+1.55%)

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.

Avago Technologies (NQ: )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Avago Technologies (NQ: )

Historical Prices

Sections

Services

The Evening Leader