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 (%)
Feb 27, 2015 128.70 128.70 126.14 127.62 3,382,451 -1.63(-1.26%)
Feb 26, 2015 129.89 129.25 8,926,074 +16.57(+14.71%)
Feb 25, 2015 113.29 113.90 112.31 112.68 3,787,811 -0.50(-0.44%)
Feb 24, 2015 113.50 113.60 111.61 113.18 2,320,091 +0.33(+0.29%)
Feb 23, 2015 113.00 113.23 111.96 112.85 2,385,474 +0.79(+0.70%)
Feb 20, 2015 111.43 112.16 110.46 112.06 1,928,643 +1.16(+1.05%)
Feb 19, 2015 110.00 111.10 109.64 110.90 1,319,628 +0.90(+0.82%)
Feb 18, 2015 110.32 110.59 109.29 110.00 1,668,098 -0.87(-0.78%)
Feb 17, 2015 110.20 111.34 109.09 110.87 1,531,170 +0.72(+0.65%)
Feb 13, 2015 110.15 110.15 110.15 0 +0.45(+0.41%)
Feb 12, 2015 108.80 110.04 108.46 109.70 2,107,194 +1.76(+1.63%)
Feb 11, 2015 106.79 108.30 106.33 107.94 1,716,790 +0.90(+0.84%)
Feb 10, 2015 103.04 107.46 102.89 107.04 2,039,632 +4.80(+4.69%)
Feb 09, 2015 103.95 104.35 101.82 102.24 2,034,641 -2.50(-2.39%)
Feb 06, 2015 106.27 107.11 104.26 104.74 1,068,155 -1.46(-1.37%)
Feb 05, 2015 104.74 106.22 103.75 106.20 1,658,464 +1.40(+1.34%)
Feb 04, 2015 102.93 105.28 102.45 104.80 1,665,825 +1.60(+1.55%)
Feb 03, 2015 102.50 103.72 101.36 103.20 1,538,867 +0.78(+0.76%)
Feb 02, 2015 103.25 103.49 99.16 102.42 2,157,720 -0.46(-0.45%)
Jan 30, 2015 105.29 106.50 102.62 102.88 1,693,802 -3.65(-3.43%)
Jan 29, 2015 104.63 106.60 102.27 106.53 1,584,158 +1.53(+1.46%)
Jan 28, 2015 107.12 108.34 104.86 105.00 2,330,090 +0.21(+0.20%)
Jan 27, 2015 105.07 105.98 104.10 104.79 1,524,214 -1.94(-1.82%)
Jan 26, 2015 106.74 107.06 104.62 106.73 961,050 -0.25(-0.23%)
Jan 23, 2015 105.03 107.50 104.25 106.98 1,508,816 +1.78(+1.69%)
Jan 22, 2015 105.98 106.49 101.52 105.20 2,063,477 -0.18(-0.17%)
Jan 21, 2015 106.88 105.38 1,646,348 +0.51(+0.49%)
Jan 20, 2015 103.69 105.24 102.58 104.87 1,284,116 +1.05(+1.01%)
Jan 16, 2015 103.82 103.82 103.82 0 +2.50(+2.47%)
Jan 15, 2015 101.05 101.32 1,837,214 -2.07(-2.00%)
Jan 14, 2015 101.11 103.49 100.01 103.39 2,098,814 +0.81(+0.79%)
Jan 13, 2015 102.58 2,433,601 -0.58(-0.56%)
Jan 12, 2015 105.07 105.64 102.72 103.16 1,869,623 -1.73(-1.65%)
Jan 09, 2015 104.47 105.80 102.58 104.89 2,343,240 +1.10(+1.06%)
Jan 08, 2015 100.53 104.30 100.36 103.79 3,334,688 +4.94(+5.00%)
Jan 07, 2015 97.05 99.39 96.53 98.85 3,090,385 +2.60(+2.70%)
Jan 06, 2015 98.95 99.08 95.18 96.25 2,219,434 -2.24(-2.27%)
Jan 05, 2015 100.07 100.82 98.40 98.49 1,559,603 -1.60(-1.60%)
Jan 02, 2015 100.93 102.21 99.13 100.09 1,350,045 -0.50(-0.50%)
Dec 31, 2014 100.59 100.59 100.59 0 -0.26(-0.26%)
Dec 30, 2014 101.07 101.94 100.60 100.85 1,172,984 -0.44(-0.43%)
Dec 29, 2014 100.62 101.39 99.19 101.29 1,371,671 +0.67(+0.67%)
Dec 26, 2014 100.97 101.33 100.20 100.62 576,169 -0.10(-0.10%)
Dec 24, 2014 100.72 100.72 100.72 0 -0.06(-0.06%)
Dec 23, 2014 102.34 102.50 100.57 100.78 1,301,175 -0.63(-0.62%)
Dec 22, 2014 101.00 101.60 100.00 101.41 1,591,513 +1.26(+1.26%)
Dec 19, 2014 101.74 102.35 99.45 100.15 6,517,308 -1.50(-1.48%)
Dec 18, 2014 100.90 102.00 100.00 101.65 3,317,967 +2.66(+2.69%)
Dec 17, 2014 97.33 99.85 95.50 98.99 2,787,477 +1.66(+1.71%)
Dec 16, 2014 99.68 97.33 2,211,926 -0.88(-0.90%)
Dec 15, 2014 99.97 100.85 97.24 98.21 1,679,098 -0.99(-1.00%)
Dec 12, 2014 98.98 101.18 98.83 99.20 1,320,121 -1.35(-1.34%)
Dec 11, 2014 100.08 102.80 99.85 100.55 1,568,499 +1.30(+1.31%)
Dec 10, 2014 102.00 103.50 99.17 99.25 2,223,348 -3.39(-3.30%)
Dec 09, 2014 99.89 103.03 97.25 102.64 2,291,514 +1.93(+1.92%)
Dec 08, 2014 104.00 104.17 99.66 100.71 3,483,863 -3.28(-3.15%)
Dec 05, 2014 103.84 105.00 101.73 103.99 2,959,623 +0.92(+0.89%)
Dec 04, 2014 101.55 103.78 99.51 103.07 6,199,279 +7.94(+8.35%)
Dec 03, 2014 93.03 95.51 93.03 95.13 3,152,994 +2.93(+3.18%)
Dec 02, 2014 90.69 92.41 89.72 92.20 1,979,411 +1.25(+1.37%)
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.