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 (%)
Aug 31, 2012 36.29 36.80 35.91 36.57 1,326,519 +0.55(+1.53%)
Aug 30, 2012 36.50 36.50 35.85 36.02 1,367,066 -0.58(-1.58%)
Aug 29, 2012 36.39 36.86 36.22 36.60 1,195,159 +0.83(+2.32%)
Aug 27, 2012 36.07 36.13 35.64 35.77 1,330,558 -0.28(-0.78%)
Aug 24, 2012 36.02 36.34 35.84 36.05 1,302,977 +0.03(+0.08%)
Aug 23, 2012 36.24 36.30 35.72 36.02 1,205,924 -0.47(-1.29%)
Aug 22, 2012 36.25 36.68 36.04 36.49 1,325,042 +0.11(+0.30%)
Aug 21, 2012 36.00 36.56 35.70 36.38 1,923,094 +0.42(+1.17%)
Aug 20, 2012 36.95 36.95 35.41 35.96 2,546,764 -0.88(-2.39%)
Aug 17, 2012 37.75 37.88 36.40 36.84 2,998,500 -0.07(-0.19%)
Aug 16, 2012 36.70 37.14 36.70 36.91 2,588,040 +0.33(+0.90%)
Aug 15, 2012 36.05 36.63 36.00 36.58 1,598,333 +0.43(+1.19%)
Aug 14, 2012 36.73 36.77 35.98 36.15 2,432,367 -0.12(-0.33%)
Aug 13, 2012 37.15 37.15 36.09 36.27 2,111,563 -0.88(-2.37%)
Aug 11, 2012 37.23 37.43 36.77 37.15 1,466,194 +0.00(+0.00%)
Aug 10, 2012 37.23 37.43 36.77 37.15 1,466,194 -0.17(-0.46%)
Aug 09, 2012 37.04 37.57 37.01 37.32 999,527 -0.16(-0.43%)
Aug 08, 2012 37.46 37.70 37.25 37.48 1,717,245 +0.08(+0.21%)
Aug 07, 2012 37.28 37.63 37.06 37.40 1,542,371 +0.33(+0.89%)
Aug 06, 2012 37.19 37.44 37.00 37.07 1,130,211 -0.04(-0.11%)
Aug 03, 2012 37.15 37.46 36.67 37.11 1,433,208 +0.57(+1.56%)
Aug 02, 2012 36.35 37.14 36.10 36.54 1,315,089 -0.15(-0.41%)
Aug 01, 2012 37.11 37.12 36.41 36.69 1,542,279 -0.21(-0.57%)
Jul 31, 2012 36.24 37.64 36.22 36.90 2,359,675 +0.93(+2.59%)
Jul 30, 2012 36.32 36.70 35.72 35.97 1,204,352 -0.16(-0.44%)
Jul 27, 2012 35.79 36.47 35.55 36.13 1,149,788 +0.69(+1.95%)
Jul 26, 2012 35.01 35.73 35.00 35.44 1,310,059 +1.23(+3.60%)
Jul 25, 2012 34.13 34.75 33.82 34.21 2,046,928 +0.03(+0.09%)
Jul 24, 2012 34.68 35.09 33.77 34.18 975,726 -0.31(-0.90%)
Jul 23, 2012 34.64 34.80 33.73 34.49 1,510,050 -0.79(-2.24%)
Jul 20, 2012 35.95 36.00 35.25 35.28 1,496,035 -0.76(-2.11%)
Jul 19, 2012 34.53 36.40 34.42 36.04 3,467,418 +2.25(+6.66%)
Jul 18, 2012 32.99 34.05 32.91 33.79 2,122,994 +0.75(+2.27%)
Jul 17, 2012 33.10 33.22 32.57 33.04 1,803,737 +0.30(+0.92%)
Jul 16, 2012 32.97 33.09 32.38 32.74 1,376,015 -0.41(-1.24%)
Jul 14, 2012 32.55 33.25 32.48 33.15 1,679,003 +0.00(+0.00%)
Jul 13, 2012 32.55 33.25 32.48 33.15 1,679,003 +0.57(+1.75%)
Jul 12, 2012 32.92 32.99 32.14 32.58 2,113,978 -0.52(-1.57%)
Jul 11, 2012 33.41 33.55 32.93 33.10 1,893,940 -0.33(-0.99%)
Jul 10, 2012 33.60 34.07 33.25 33.43 2,133,704 +0.14(+0.42%)
Jul 09, 2012 34.50 34.60 33.12 33.29 2,197,319 -1.19(-3.45%)
Jul 06, 2012 35.50 35.52 34.07 34.48 1,471,539 -1.10(-3.09%)
Jul 05, 2012 35.74 35.96 35.47 35.58 857,585 -0.16(-0.45%)
Jul 03, 2012 35.56 35.80 35.44 35.74 980,298 +0.25(+0.70%)
Jul 02, 2012 35.77 36.19 35.27 35.49 2,185,476 -0.41(-1.14%)
Jun 30, 2012 35.02 35.94 35.02 35.90 1,847,126 +0.00(+0.00%)
Jun 29, 2012 35.02 35.94 35.02 35.90 1,898,914 +1.59(+4.63%)
Jun 28, 2012 34.51 34.74 33.93 34.31 1,694,063 -0.59(-1.69%)
Jun 27, 2012 34.42 35.06 34.33 34.90 1,141,477 +0.51(+1.48%)
Jun 26, 2012 34.30 34.62 33.96 34.39 1,865,538 +0.18(+0.53%)
Jun 25, 2012 34.38 34.64 34.05 34.21 2,359,196 -0.59(-1.70%)
Jun 22, 2012 34.46 35.05 34.38 34.80 5,559,660 +0.32(+0.93%)
Jun 21, 2012 35.25 35.39 34.39 34.48 2,317,276 -0.79(-2.24%)
Jun 20, 2012 34.80 35.54 34.79 35.27 2,926,640 +0.57(+1.64%)
Jun 19, 2012 34.92 35.00 34.40 34.70 1,915,114 -0.06(-0.17%)
Jun 18, 2012 33.95 35.08 33.81 34.76 1,716,275 +0.69(+2.03%)
Jun 15, 2012 33.36 34.34 33.34 34.07 1,828,893 +0.76(+2.28%)
Jun 14, 2012 33.79 33.80 32.66 33.31 2,370,808 -0.73(-2.14%)
Jun 13, 2012 33.91 34.49 33.65 34.04 2,059,052 +0.12(+0.35%)
Jun 12, 2012 33.31 34.17 33.31 33.92 1,847,049 +0.68(+2.05%)
Jun 11, 2012 34.09 34.26 33.14 33.24 1,544,206 -0.60(-1.77%)
Jun 08, 2012 32.83 34.04 32.50 33.84 2,511,812 +0.89(+2.70%)
Jun 07, 2012 33.43 33.48 32.86 32.95 2,310,058 -0.02(-0.06%)
Jun 06, 2012 31.80 32.99 31.58 32.97 2,529,829 +1.56(+4.97%)
Jun 05, 2012 30.58 31.49 30.39 31.41 3,605,243 +0.88(+2.88%)
Jun 04, 2012 31.22 31.65 30.18 30.53 3,973,159 -0.45(-1.45%)
Jun 02, 2012 32.43 32.67 30.86 30.98 3,855,818 +0.00(+0.00%)
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.