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 (%)
Dec 31, 2012 31.33 31.78 30.97 31.64 2,643,833 +0.49(+1.57%)
Dec 28, 2012 31.06 31.47 30.96 31.15 1,961,644 -0.22(-0.70%)
Dec 27, 2012 31.08 31.49 30.69 31.37 2,754,472 +0.49(+1.59%)
Dec 26, 2012 31.22 31.57 30.77 30.88 1,633,861 -0.27(-0.87%)
Dec 24, 2012 31.29 31.33 30.98 31.15 799,439 -0.21(-0.67%)
Dec 21, 2012 31.14 31.57 31.01 31.36 3,506,384 -0.54(-1.69%)
Dec 20, 2012 32.05 32.24 31.42 31.90 2,378,796 -0.09(-0.28%)
Dec 19, 2012 32.29 32.50 31.94 31.99 2,502,291 -0.28(-0.87%)
Dec 18, 2012 32.23 32.50 31.69 32.27 4,141,319 +0.28(+0.88%)
Dec 17, 2012 31.39 32.00 31.02 31.99 7,058,247 +0.85(+2.73%)
Dec 14, 2012 33.16 33.27 30.50 31.14 9,871,337 -2.56(-7.60%)
Dec 13, 2012 35.00 35.01 33.59 33.70 6,619,367 -0.87(-2.52%)
Dec 12, 2012 34.79 34.88 34.45 34.57 4,927,323 +0.01(+0.03%)
Dec 11, 2012 34.66 34.88 34.33 34.56 4,362,408 +0.11(+0.32%)
Dec 10, 2012 34.38 34.52 34.10 34.45 2,684,462 +0.20(+0.58%)
Dec 07, 2012 34.23 34.56 33.95 34.25 8,504,997 -0.87(-2.48%)
Dec 06, 2012 34.54 35.15 34.46 35.12 1,194,792 +0.59(+1.71%)
Dec 05, 2012 35.03 35.16 34.50 34.53 1,587,247 -0.39(-1.12%)
Dec 04, 2012 34.79 35.16 34.69 34.92 1,689,812 -0.18(-0.51%)
Nov 30, 2012 34.59 35.43 33.90 35.10 4,163,327 +0.00(+0.00%)
Nov 29, 2012 34.88 35.43 34.72 35.10 1,905,966 +0.54(+1.56%)
Nov 28, 2012 33.62 34.65 33.61 34.56 2,070,138 +0.44(+1.29%)
Nov 27, 2012 33.86 34.53 33.60 34.12 2,054,640 +0.08(+0.24%)
Nov 26, 2012 33.75 34.24 33.41 34.04 1,656,174 +0.49(+1.46%)
Nov 24, 2012 33.00 33.74 32.85 33.55 680,687 +0.00(+0.00%)
Nov 23, 2012 33.00 33.74 32.85 33.55 817,667 +0.73(+2.22%)
Nov 21, 2012 32.78 32.96 32.52 32.82 780,102 +0.01(+0.03%)
Nov 20, 2012 33.32 33.48 32.50 32.81 1,190,451 +0.06(+0.18%)
Nov 19, 2012 32.28 32.83 32.01 32.75 1,666,357 +0.81(+2.54%)
Nov 16, 2012 32.21 32.38 31.68 31.94 2,388,768 -0.31(-0.96%)
Nov 15, 2012 33.14 33.22 32.09 32.25 1,374,412 -0.78(-2.36%)
Nov 14, 2012 33.68 33.89 32.87 33.03 1,205,372 -0.25(-0.75%)
Nov 13, 2012 33.26 33.82 33.18 33.28 1,111,299 -0.33(-0.98%)
Nov 12, 2012 33.58 33.84 33.22 33.61 760,674 +0.13(+0.39%)
Nov 09, 2012 34.00 34.00 33.42 33.48 1,418,515 -0.36(-1.06%)
Nov 08, 2012 34.99 34.99 33.83 33.84 1,326,491 -0.12(-0.35%)
Nov 07, 2012 34.78 35.11 33.89 33.96 2,075,072 -1.32(-3.74%)
Nov 06, 2012 34.35 35.28 34.21 35.28 2,004,496 +0.96(+2.80%)
Nov 05, 2012 33.00 34.42 32.99 34.32 1,388,083 +0.35(+1.03%)
Nov 02, 2012 34.71 34.85 33.94 33.97 1,922,272 -0.53(-1.54%)
Nov 01, 2012 33.29 34.56 33.05 34.50 1,872,435 +1.47(+4.45%)
Oct 31, 2012 33.62 33.70 32.81 33.03 2,285,012 -0.80(-2.36%)
Oct 26, 2012 33.83 33.83 33.83 0 +0.13(+0.39%)
Oct 25, 2012 33.07 33.74 33.04 33.70 1,539,538 +0.97(+2.96%)
Oct 24, 2012 33.53 33.59 32.59 32.73 1,352,102 -0.51(-1.53%)
Oct 23, 2012 32.96 33.35 32.82 33.24 1,095,261 +0.05(+0.15%)
Oct 19, 2012 34.12 34.18 32.90 33.19 1,908,730 -0.86(-2.53%)
Oct 18, 2012 34.07 34.40 33.81 34.05 1,275,201 -0.06(-0.18%)
Oct 17, 2012 34.09 34.60 33.88 34.11 1,340,982 -0.24(-0.70%)
Oct 16, 2012 33.30 34.59 33.23 34.35 1,860,192 +1.16(+3.50%)
Oct 15, 2012 33.10 33.36 32.80 33.19 1,714,396 +0.21(+0.64%)
Oct 12, 2012 32.73 33.01 32.54 32.98 2,673,285 +0.05(+0.15%)
Oct 11, 2012 33.01 33.48 32.56 32.93 1,376,742 +0.34(+1.04%)
Oct 10, 2012 33.68 33.71 32.55 32.59 1,447,568 -1.00(-2.98%)
Oct 09, 2012 33.50 33.74 33.04 33.59 2,076,956 -0.29(-0.86%)
Oct 08, 2012 34.00 34.23 33.71 33.88 1,003,843 -0.56(-1.63%)
Oct 06, 2012 34.72 35.28 34.17 34.44 1,511,671 +0.00(+0.00%)
Oct 05, 2012 34.72 35.28 34.17 34.44 1,511,671 +0.02(+0.06%)
Oct 04, 2012 34.57 34.57 34.00 34.42 1,142,447 -0.15(-0.43%)
Oct 03, 2012 34.53 35.05 34.43 34.57 2,725,474 +0.15(+0.44%)
Oct 02, 2012 34.90 34.90 34.09 34.42 1,709,555 -0.27(-0.77%)
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.