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 31, 2014 70.01 70.30 68.80 69.38 1,841,506 -1.13(-1.60%)
Jul 30, 2014 70.95 71.04 69.72 70.51 1,754,486 +0.63(+0.90%)
Jul 29, 2014 70.40 71.17 69.84 69.88 1,911,051 -0.63(-0.89%)
Jul 28, 2014 70.02 70.75 69.26 70.51 3,181,347 +0.59(+0.84%)
Jul 25, 2014 72.28 72.30 69.71 69.92 3,685,292 -2.59(-3.57%)
Jul 24, 2014 73.70 73.89 72.27 72.51 2,067,624 -1.12(-1.52%)
Jul 23, 2014 75.70 75.71 73.59 73.63 2,434,535 -1.76(-2.33%)
Jul 22, 2014 75.58 76.44 75.30 75.39 2,399,734 -0.03(-0.04%)
Jul 21, 2014 74.52 75.50 74.49 75.42 1,534,009 +0.42(+0.56%)
Jul 18, 2014 72.74 75.26 72.61 75.00 3,395,536 +3.10(+4.31%)
Jul 17, 2014 73.26 73.67 71.66 71.90 1,771,396 -1.75(-2.38%)
Jul 16, 2014 73.11 74.38 72.75 73.65 1,517,650 +0.23(+0.31%)
Jul 15, 2014 74.01 74.38 72.69 73.42 1,455,511 -0.62(-0.84%)
Jul 14, 2014 74.57 74.90 73.41 74.04 1,219,116 +0.84(+1.15%)
Jul 11, 2014 73.27 73.48 72.67 73.20 1,251,708 +0.05(+0.07%)
Jul 10, 2014 72.07 73.54 72.05 73.15 1,547,864 -1.08(-1.45%)
Jul 09, 2014 73.66 74.23 73.09 74.23 979,756 +0.84(+1.14%)
Jul 08, 2014 74.33 74.50 72.10 73.39 1,916,881 -1.14(-1.53%)
Jul 07, 2014 75.43 75.55 74.43 74.53 1,904,937 -0.65(-0.86%)
Jul 03, 2014 75.18 75.18 75.18 0 +0.86(+1.16%)
Jul 02, 2014 73.58 74.60 73.58 74.32 1,606,527 +0.29(+0.39%)
Jul 01, 2014 72.48 74.13 72.35 74.03 2,141,607 +1.96(+2.72%)
Jun 30, 2014 70.92 72.07 70.92 72.07 1,772,187 +1.13(+1.59%)
Jun 27, 2014 70.74 71.17 70.25 70.94 1,693,461 -0.02(-0.03%)
Jun 26, 2014 71.72 71.87 70.38 70.96 812,603 -0.67(-0.94%)
Jun 25, 2014 70.58 71.70 70.06 71.63 1,274,115 +0.96(+1.36%)
Jun 24, 2014 71.78 72.30 70.63 70.67 1,527,669 -0.57(-0.80%)
Jun 23, 2014 71.61 71.96 70.79 71.24 1,334,298 -0.33(-0.46%)
Jun 20, 2014 71.16 71.95 70.87 71.57 2,183,436 +0.64(+0.90%)
Jun 19, 2014 71.13 71.32 70.34 70.93 1,273,351 -0.29(-0.41%)
Jun 18, 2014 71.58 71.88 70.55 71.22 1,383,245 -0.26(-0.36%)
Jun 17, 2014 70.59 71.62 70.59 71.48 1,381,521 +0.60(+0.85%)
Jun 16, 2014 71.47 71.94 70.60 70.88 1,566,657 -0.54(-0.76%)
Jun 13, 2014 72.18 72.45 70.91 71.42 1,350,784 -0.34(-0.47%)
Jun 12, 2014 71.34 72.04 71.20 71.76 1,359,195 +0.01(+0.01%)
Jun 11, 2014 71.67 72.39 71.35 71.75 2,491,188 -0.11(-0.15%)
Jun 10, 2014 71.75 72.19 71.50 71.86 1,638,861 +0.23(+0.32%)
Jun 06, 2014 72.28 72.35 71.24 71.63 1,586,605 -0.24(-0.33%)
Jun 05, 2014 71.51 72.00 71.23 71.87 2,726,403 +0.26(+0.36%)
Jun 04, 2014 71.26 71.86 71.14 71.61 1,937,649 +0.16(+0.22%)
Jun 03, 2014 71.33 72.08 70.84 71.45 2,230,701 -0.19(-0.27%)
Jun 02, 2014 71.21 72.00 70.60 71.64 2,658,556 +0.97(+1.37%)
May 30, 2014 71.85 72.00 69.41 70.67 3,893,605 -0.12(-0.17%)
May 29, 2014 70.48 70.85 69.81 70.79 2,720,759 +0.69(+0.98%)
May 28, 2014 70.55 70.75 69.84 70.10 3,492,494 -0.83(-1.17%)
May 27, 2014 71.03 71.28 70.32 70.93 3,163,703 +0.38(+0.54%)
May 23, 2014 70.55 70.55 70.55 0 +1.53(+2.22%)
May 22, 2014 68.43 69.22 67.88 69.02 1,001,733 +0.61(+0.88%)
May 21, 2014 67.52 68.44 67.37 68.41 1,689,579 +0.89(+1.32%)
May 20, 2014 68.36 68.38 66.92 67.52 2,905,425 -0.80(-1.17%)
May 19, 2014 69.10 69.41 68.14 68.32 3,778,892 -0.16(-0.23%)
May 16, 2014 68.09 68.93 67.32 68.48 5,204,415 +0.55(+0.81%)
May 15, 2014 68.67 68.95 67.11 67.93 3,205,198 -0.58(-0.85%)
May 14, 2014 68.54 69.60 67.55 68.51 3,023,215 -0.25(-0.36%)
May 13, 2014 69.27 69.34 68.56 68.76 2,301,450 -0.37(-0.54%)
May 12, 2014 67.93 69.18 67.41 69.13 2,736,650 +1.72(+2.55%)
May 09, 2014 67.92 68.56 66.68 67.41 3,869,959 -0.54(-0.79%)
May 08, 2014 66.81 68.93 66.71 67.95 5,367,457 +1.14(+1.71%)
May 07, 2014 67.75 68.61 66.35 66.81 56,027,992 -0.53(-0.79%)
May 06, 2014 67.93 68.08 66.25 67.34 12,773,937 +3.09(+4.81%)
May 05, 2014 63.87 64.45 63.02 64.25 1,321,577 -0.02(-0.03%)
May 02, 2014 64.72 64.99 63.18 64.27 1,340,669 +0.78(+1.23%)
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.