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 (%)
Jul 29, 2011 33.62 34.30 32.83 33.63 3,841,337 -1.01(-2.92%)
Jul 28, 2011 33.89 34.80 32.41 34.64 4,704,180 +1.01(+3.00%)
Jul 27, 2011 36.45 36.65 33.43 33.63 4,051,899 -3.03(-8.27%)
Jul 26, 2011 36.29 36.95 36.21 36.66 2,725,051 +0.57(+1.58%)
Jul 25, 2011 36.64 36.64 35.89 36.09 1,436,088 -0.98(-2.64%)
Jul 22, 2011 36.72 37.39 36.28 37.07 1,492,853 +0.31(+0.84%)
Jul 21, 2011 35.90 37.19 35.73 36.76 2,049,732 +0.69(+1.91%)
Jul 20, 2011 36.27 37.00 35.92 36.07 1,482,819 -0.13(-0.36%)
Jul 19, 2011 35.30 36.46 35.14 36.20 1,789,594 +1.20(+3.43%)
Jul 18, 2011 35.28 35.71 34.40 35.00 1,198,243 -0.51(-1.44%)
Jul 15, 2011 35.37 35.95 34.95 35.51 1,374,428 +0.33(+0.94%)
Jul 14, 2011 35.45 36.49 35.09 35.18 2,235,585 -0.20(-0.57%)
Jul 13, 2011 35.75 36.27 35.05 35.38 1,945,801 -0.03(-0.08%)
Jul 12, 2011 37.19 37.24 35.01 35.41 3,467,624 -1.98(-5.30%)
Jul 11, 2011 37.41 38.12 37.10 37.39 1,457,278 -0.57(-1.50%)
Jul 08, 2011 38.21 38.21 37.03 37.96 2,021,269 -0.70(-1.81%)
Jul 07, 2011 39.13 39.45 38.54 38.66 2,312,045 -0.42(-1.07%)
Jul 06, 2011 38.67 39.08 38.29 39.08 1,231,146 +0.12(+0.31%)
Jul 05, 2011 38.75 39.08 38.51 38.96 951,833 +0.30(+0.78%)
Jul 01, 2011 38.22 38.99 38.21 38.66 1,947,899 +0.66(+1.74%)
Jun 30, 2011 37.80 38.70 37.15 38.00 2,632,886 +0.29(+0.77%)
Jun 29, 2011 37.26 37.79 36.64 37.71 2,567,997 +0.76(+2.06%)
Jun 28, 2011 35.81 37.38 35.81 36.95 3,114,724 +1.50(+4.23%)
Jun 27, 2011 35.20 36.02 35.00 35.45 1,808,316 -0.07(-0.20%)
Jun 24, 2011 35.78 35.83 35.00 35.52 10,265,567 -0.30(-0.84%)
Jun 23, 2011 35.48 36.07 34.83 35.82 3,811,270 -0.18(-0.50%)
Jun 22, 2011 33.98 36.29 33.55 36.00 3,838,193 +1.93(+5.66%)
Jun 21, 2011 32.96 34.40 32.85 34.07 1,843,896 +1.32(+4.03%)
Jun 20, 2011 32.91 33.15 32.19 32.75 1,912,805 +0.25(+0.77%)
Jun 17, 2011 33.68 33.84 32.19 32.50 2,020,708 -0.87(-2.61%)
Jun 16, 2011 33.41 33.47 32.66 33.37 2,177,000 -0.19(-0.57%)
Jun 15, 2011 34.14 34.30 33.49 33.56 1,919,309 -0.66(-1.93%)
Jun 14, 2011 33.76 34.46 33.75 34.22 2,184,317 +0.75(+2.24%)
Jun 13, 2011 33.77 34.31 32.98 33.47 2,305,273 -0.30(-0.89%)
Jun 10, 2011 34.28 34.39 33.38 33.77 1,424,758 -0.46(-1.34%)
Jun 09, 2011 34.30 34.64 33.75 34.23 3,245,848 +0.82(+2.45%)
Jun 08, 2011 33.80 34.17 33.25 33.41 1,752,341 -0.64(-1.88%)
Jun 07, 2011 33.80 34.25 33.40 34.05 4,984,438 +0.72(+2.16%)
Jun 06, 2011 33.81 34.01 33.26 33.33 1,382,244 -0.56(-1.65%)
Jun 03, 2011 33.72 34.14 33.09 33.89 4,081,663 +2.18(+6.87%)
May 24, 2011 32.13 32.31 31.48 31.71 2,816,728 -0.32(-1.00%)
May 23, 2011 33.92 33.93 31.77 32.03 2,492,349 -2.36(-6.86%)
May 20, 2011 34.84 35.21 34.30 34.39 1,316,313 -0.42(-1.21%)
May 19, 2011 34.70 35.06 34.62 34.81 706,617 +0.18(+0.52%)
May 18, 2011 34.39 34.75 33.66 34.63 684,231 +0.36(+1.05%)
May 17, 2011 34.10 34.44 33.82 34.27 1,256,928 +0.01(+0.03%)
May 16, 2011 34.70 34.98 34.14 34.26 755,956 -0.63(-1.81%)
May 13, 2011 35.06 35.41 34.88 34.89 1,012,087 -0.17(-0.48%)
May 12, 2011 35.96 36.07 34.83 35.06 2,025,501 -0.81(-2.26%)
May 11, 2011 35.81 36.07 35.53 35.87 1,383,361 +0.06(+0.17%)
May 10, 2011 35.76 36.18 35.61 35.81 1,674,998 +0.35(+0.99%)
May 09, 2011 35.00 35.64 34.65 35.46 1,374,228 +0.55(+1.58%)
May 06, 2011 33.85 35.00 33.62 34.91 1,907,196 +1.67(+5.02%)
May 05, 2011 32.50 33.40 32.08 33.24 818,961 +0.70(+2.15%)
May 04, 2011 32.25 32.61 31.92 32.54 748,154 +0.38(+1.18%)
May 03, 2011 33.29 33.43 32.13 32.16 1,176,191 -0.99(-2.99%)
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.