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 (%)
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%)
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.