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 (%)
Oct 31, 2013 45.00 45.61 45.00 45.43 1,737,489 +0.58(+1.29%)
Oct 30, 2013 46.06 46.06 44.40 44.85 2,074,009 -0.95(-2.07%)
Oct 29, 2013 45.87 46.28 45.58 45.80 2,215,537 +0.29(+0.64%)
Oct 28, 2013 45.35 45.75 45.22 45.51 1,894,460 -0.12(-0.26%)
Oct 25, 2013 45.18 45.90 45.17 45.63 0 +0.14(+0.31%)
Oct 24, 2013 45.28 45.70 44.96 45.49 3,002,062 +0.10(+0.22%)
Oct 23, 2013 46.51 46.57 44.71 45.39 5,667,174 -1.48(-3.16%)
Oct 22, 2013 47.06 47.06 46.46 46.87 4,781,368 -0.18(-0.38%)
Oct 21, 2013 46.15 47.21 46.05 47.05 4,336,046 +0.99(+2.15%)
Oct 18, 2013 46.28 46.28 45.05 46.06 2,741,679 +0.96(+2.13%)
Oct 17, 2013 44.09 45.13 44.00 45.10 2,328,631 +0.60(+1.35%)
Oct 16, 2013 44.08 44.60 43.87 44.50 1,699,889 +0.76(+1.74%)
Oct 15, 2013 44.27 44.44 43.58 43.74 1,876,104 -0.49(-1.11%)
Oct 14, 2013 43.13 44.31 43.01 44.23 0 +0.94(+2.17%)
Oct 11, 2013 43.25 43.50 42.77 43.29 0 -0.22(-0.51%)
Oct 10, 2013 43.31 43.67 42.58 43.51 3,239,564 +1.31(+3.10%)
Oct 09, 2013 42.97 43.06 41.83 42.20 0 -0.40(-0.94%)
Oct 08, 2013 43.11 43.47 42.36 42.60 0 -0.40(-0.93%)
Oct 07, 2013 43.50 43.50 42.88 43.00 0 -0.50(-1.15%)
Oct 04, 2013 43.42 43.73 43.29 43.50 0 +0.20(+0.46%)
Oct 03, 2013 43.39 43.59 42.83 43.30 2,281,651 -0.11(-0.25%)
Oct 02, 2013 43.07 43.45 42.94 43.41 0 -0.01(-0.02%)
Oct 01, 2013 43.14 43.63 42.98 43.42 2,741,057 +0.72(+1.69%)
Sep 27, 2013 42.11 42.77 41.84 42.70 0 +0.43(+1.02%)
Sep 26, 2013 42.47 42.66 42.04 42.27 1,685,824 +0.06(+0.14%)
Sep 25, 2013 42.52 42.60 41.76 42.21 2,058,429 -0.20(-0.47%)
Sep 24, 2013 41.85 42.59 41.64 42.41 2,843,983 +0.54(+1.29%)
Sep 23, 2013 42.58 42.69 41.49 41.87 0 +0.25(+0.60%)
Sep 20, 2013 41.16 42.58 40.83 41.62 0 +0.87(+2.13%)
Sep 19, 2013 40.75 40.80 40.15 40.75 2,501,680 +0.08(+0.20%)
Sep 18, 2013 40.22 40.68 39.84 40.67 0 +0.55(+1.37%)
Sep 17, 2013 39.75 40.36 39.50 40.12 0 +0.84(+2.14%)
Sep 16, 2013 39.23 39.62 38.99 39.28 0 +0.29(+0.74%)
Sep 13, 2013 39.16 39.28 38.70 38.99 0 -0.04(-0.10%)
Sep 12, 2013 39.33 39.45 38.61 39.03 0 -0.22(-0.56%)
Sep 11, 2013 39.23 39.47 38.68 39.25 0 -0.41(-1.03%)
Sep 10, 2013 39.00 39.67 38.95 39.66 2,433,374 +0.89(+2.30%)
Sep 09, 2013 38.87 39.00 38.63 38.77 0 +0.21(+0.54%)
Sep 06, 2013 39.18 39.18 38.23 38.56 0 -0.23(-0.59%)
Sep 05, 2013 39.15 39.20 38.72 38.79 1,437,160 -0.19(-0.49%)
Sep 04, 2013 38.58 39.13 38.16 38.98 1,258,780 +0.63(+1.64%)
Sep 03, 2013 38.82 39.13 38.04 38.35 1,733,716 -0.16(-0.42%)
Aug 30, 2013 38.96 38.99 38.29 38.51 0 -0.44(-1.13%)
Aug 29, 2013 38.40 39.00 38.13 38.95 3,595,486 +0.67(+1.75%)
Aug 28, 2013 38.93 39.45 37.90 38.28 6,769,947 +1.73(+4.72%)
Aug 27, 2013 37.84 37.84 36.35 36.55 2,858,511 -0.92(-2.47%)
Aug 26, 2013 36.95 37.72 36.85 37.48 0 +0.74(+2.01%)
Aug 23, 2013 36.79 37.05 36.48 36.74 0 +0.13(+0.36%)
Aug 22, 2013 36.22 37.13 36.08 36.61 990,228 +0.02(+0.05%)
Aug 21, 2013 36.64 36.99 36.38 36.59 1,442,544 -0.20(-0.54%)
Aug 20, 2013 36.34 37.10 36.28 36.79 0 +0.54(+1.49%)
Aug 19, 2013 36.32 36.41 36.08 36.25 0 +0.00(+0.00%)
Aug 16, 2013 35.97 36.35 35.89 36.25 0 +0.23(+0.64%)
Aug 15, 2013 36.14 36.94 35.75 36.02 2,511,136 -1.20(-3.22%)
Aug 14, 2013 37.90 37.94 37.15 37.22 0 -0.80(-2.10%)
Aug 13, 2013 37.84 38.12 37.32 38.02 1,374,682 +0.32(+0.85%)
Aug 12, 2013 36.84 37.80 36.74 37.70 985,318 +0.87(+2.36%)
Aug 09, 2013 37.18 37.24 36.74 36.83 1,385,765 -0.49(-1.31%)
Aug 08, 2013 37.60 37.60 37.28 37.32 1,939,590 +0.03(+0.08%)
Aug 07, 2013 36.97 37.31 36.68 37.29 1,803,533 +0.43(+1.17%)
Aug 06, 2013 36.93 36.95 36.70 36.86 1,072,507 -0.16(-0.43%)
Aug 05, 2013 37.22 37.40 36.96 37.02 1,177,324 -0.47(-1.25%)
Aug 02, 2013 37.29 37.49 36.93 37.49 1,518,606 +0.09(+0.24%)
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.