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 (%)
Nov 30, 2010 26.92 27.25 26.09 26.11 5,435,431 -0.81(-3.01%)
Nov 29, 2010 27.07 27.10 26.36 26.92 1,020,398 -0.09(-0.33%)
Nov 26, 2010 26.25 27.05 26.17 27.01 626,801 +0.71(+2.70%)
Nov 24, 2010 26.12 26.30 26.30 26.30 823,881 +0.32(+1.23%)
Nov 23, 2010 25.90 26.06 25.66 25.98 645,330 -0.03(-0.12%)
Nov 22, 2010 25.33 26.01 25.33 26.01 907,773 +0.74(+2.93%)
Nov 19, 2010 24.93 25.33 24.84 25.27 345,370 +0.20(+0.80%)
Nov 18, 2010 24.77 25.16 24.68 25.07 663,982 +0.47(+1.91%)
Nov 17, 2010 24.87 25.20 24.50 24.60 637,722 -0.30(-1.20%)
Nov 16, 2010 25.02 25.07 24.42 24.90 569,695 -0.27(-1.07%)
Nov 15, 2010 25.95 25.96 25.08 25.17 498,660 -0.55(-2.14%)
Nov 12, 2010 24.81 25.81 24.56 25.72 1,007,446 +0.87(+3.50%)
Nov 11, 2010 24.40 25.10 23.85 24.85 1,211,721 +0.24(+0.98%)
Nov 10, 2010 24.85 24.93 24.38 24.61 267,952 -0.22(-0.89%)
Nov 09, 2010 25.33 25.45 24.78 24.83 407,898 -0.42(-1.66%)
Nov 08, 2010 25.15 25.58 24.93 25.25 374,375 -0.12(-0.47%)
Nov 05, 2010 25.36 25.70 25.15 25.37 629,437 +0.08(+0.32%)
Nov 04, 2010 24.96 25.37 24.67 25.29 983,025 +0.61(+2.47%)
Nov 03, 2010 24.12 24.77 23.96 24.68 584,889 +0.60(+2.49%)
Nov 02, 2010 24.10 24.44 23.87 24.08 403,993 +0.25(+1.05%)
Nov 01, 2010 24.50 24.73 23.77 23.83 857,493 -0.85(-3.44%)
Oct 29, 2010 23.51 24.95 23.36 24.68 1,360,640 +1.25(+5.34%)
Oct 28, 2010 23.96 24.05 23.09 23.43 1,351,721 -0.27(-1.14%)
Oct 27, 2010 23.41 23.75 23.19 23.70 1,125,052 +0.84(+3.67%)
Oct 25, 2010 22.50 23.12 22.41 22.86 647,495 +0.38(+1.70%)
Oct 22, 2010 22.00 22.49 21.95 22.48 524,360 +0.53(+2.40%)
Oct 21, 2010 22.20 22.21 21.90 21.95 346,634 -0.15(-0.68%)
Oct 20, 2010 22.54 22.65 22.08 22.10 306,031 -0.29(-1.30%)
Oct 19, 2010 22.37 22.72 22.10 22.39 521,655 -0.35(-1.54%)
Oct 18, 2010 22.76 22.78 22.41 22.74 462,597 +0.05(+0.22%)
Oct 15, 2010 22.55 22.72 21.91 22.69 864,954 +0.27(+1.20%)
Oct 14, 2010 22.03 22.50 21.79 22.42 848,704 +0.42(+1.91%)
Oct 13, 2010 22.21 22.24 21.54 22.00 948,969 -0.02(-0.09%)
Oct 12, 2010 22.39 22.39 21.74 22.02 854,995 -0.32(-1.43%)
Oct 11, 2010 22.26 22.46 22.07 22.34 387,526 +0.14(+0.63%)
Oct 08, 2010 22.65 22.71 22.05 22.20 1,114,352 -0.68(-2.97%)
Oct 07, 2010 22.34 22.97 22.26 22.88 815,759 +0.60(+2.69%)
Oct 06, 2010 22.42 22.69 21.84 22.28 1,026,238 -0.17(-0.76%)
Oct 05, 2010 22.44 22.62 22.25 22.45 409,847 +0.14(+0.63%)
Oct 04, 2010 22.60 22.63 21.92 22.31 785,562 -0.32(-1.41%)
Oct 01, 2010 22.62 22.66 22.35 22.63 632,919 +0.12(+0.53%)
Sep 30, 2010 22.38 23.00 22.34 22.51 1,046,327 +0.18(+0.81%)
Sep 29, 2010 22.30 22.50 22.12 22.33 387,940 +0.03(+0.13%)
Sep 28, 2010 22.10 22.42 21.81 22.30 654,663 +0.35(+1.59%)
Sep 27, 2010 21.98 22.11 21.73 21.95 666,264 +0.37(+1.71%)
Sep 24, 2010 21.38 21.78 21.32 21.58 793,367 +0.25(+1.17%)
Sep 23, 2010 20.65 21.65 20.22 21.33 1,033,610 +0.57(+2.75%)
Sep 22, 2010 20.80 21.45 20.70 20.76 1,423,794 -0.01(-0.05%)
Sep 21, 2010 20.75 21.92 20.43 20.77 971,887 +0.14(+0.68%)
Sep 20, 2010 20.14 20.98 19.79 20.63 1,249,734 +0.59(+2.94%)
Sep 17, 2010 19.40 20.32 19.30 20.04 1,540,743 +0.93(+4.87%)
Sep 15, 2010 19.80 20.11 18.91 19.11 1,106,348 -0.79(-3.97%)
Sep 14, 2010 18.83 20.18 18.61 19.90 1,211,467 +0.95(+5.01%)
Sep 13, 2010 18.77 19.07 18.76 18.95 1,164,081 +0.30(+1.61%)
Sep 10, 2010 19.54 19.65 18.41 18.65 2,553,699 -1.02(-5.19%)
Sep 09, 2010 20.13 20.30 19.49 19.67 1,549,962 -0.41(-2.04%)
Sep 08, 2010 20.56 20.69 19.79 20.08 1,060,346 -0.50(-2.43%)
Sep 07, 2010 20.79 20.99 20.46 20.58 439,217 -0.40(-1.91%)
Sep 03, 2010 21.17 21.20 20.73 20.98 524,001 -0.07(-0.33%)
Sep 02, 2010 21.21 21.24 20.83 21.05 304,687 +0.05(+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.