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 (%)
Apr 30, 2015 116.69 118.94 116.26 116.88 2,133,868 -0.15(-0.13%)
Apr 29, 2015 116.02 117.51 114.75 117.03 2,090,310 -0.42(-0.36%)
Apr 28, 2015 120.38 121.00 114.56 117.45 3,103,101 -2.70(-2.25%)
Apr 27, 2015 120.00 121.94 118.72 120.15 2,731,495 +0.65(+0.54%)
Apr 24, 2015 123.73 123.73 115.87 119.50 5,505,870 -4.57(-3.68%)
Apr 23, 2015 125.22 125.46 122.55 124.07 2,805,254 -3.83(-2.99%)
Apr 22, 2015 123.91 128.00 122.83 127.89 2,257,871 +4.80(+3.90%)
Apr 21, 2015 124.32 125.05 122.94 123.10 2,061,554 +0.07(+0.06%)
Apr 20, 2015 122.50 123.82 122.20 123.03 1,329,947 +1.18(+0.96%)
Apr 17, 2015 123.69 124.28 120.94 121.85 2,681,726 -3.48(-2.78%)
Apr 16, 2015 125.07 126.16 124.80 125.33 1,545,378 -0.57(-0.45%)
Apr 15, 2015 124.77 126.30 124.65 125.90 1,689,784 +1.92(+1.55%)
Apr 14, 2015 125.06 125.34 122.14 123.98 1,605,075 -1.36(-1.09%)
Apr 13, 2015 127.25 127.47 125.10 125.34 1,048,325 -1.47(-1.16%)
Apr 10, 2015 127.56 127.97 126.07 126.82 1,166,882 -0.40(-0.31%)
Apr 09, 2015 125.84 127.94 125.65 127.22 1,396,054 +0.43(+0.34%)
Apr 08, 2015 125.47 127.47 125.30 126.79 1,360,713 +1.14(+0.91%)
Apr 07, 2015 126.51 127.17 125.40 125.65 1,613,243 -0.17(-0.14%)
Apr 06, 2015 123.37 126.73 122.50 125.83 1,422,711 +0.81(+0.64%)
Apr 02, 2015 125.02 125.02 125.02 0 -0.61(-0.49%)
Apr 01, 2015 126.66 126.96 123.61 125.63 2,183,046 -1.35(-1.06%)
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%)
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.