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 (%)
Sep 28, 2012 34.45 35.02 34.10 34.87 2,590,733 -0.03(-0.09%)
Sep 27, 2012 33.18 34.99 32.97 34.90 4,113,324 +1.44(+4.29%)
Sep 26, 2012 32.74 33.54 32.39 33.46 4,126,736 +0.45(+1.36%)
Sep 25, 2012 34.56 34.99 32.93 33.01 3,400,463 -1.59(-4.60%)
Sep 24, 2012 35.00 35.14 34.23 34.60 4,418,931 -0.91(-2.56%)
Sep 21, 2012 34.33 36.12 34.33 35.51 6,864,203 +1.76(+5.21%)
Sep 20, 2012 34.58 34.91 33.22 33.75 4,024,959 -1.30(-3.71%)
Sep 19, 2012 35.13 35.42 34.75 35.05 2,079,629 -0.11(-0.31%)
Sep 18, 2012 35.08 35.17 34.65 35.16 1,054,316 -0.12(-0.34%)
Sep 17, 2012 35.19 35.39 34.88 35.28 1,529,753 +0.22(+0.63%)
Sep 14, 2012 35.09 35.50 34.70 35.06 3,402,343 -0.01(-0.03%)
Sep 13, 2012 35.28 35.40 34.45 35.07 2,187,461 -0.16(-0.45%)
Sep 12, 2012 35.22 35.50 35.01 35.23 1,380,233 +0.27(+0.77%)
Sep 11, 2012 35.04 35.57 34.83 34.96 1,241,954 -0.04(-0.11%)
Sep 10, 2012 35.96 36.19 34.95 35.00 1,623,790 -1.20(-3.31%)
Sep 07, 2012 36.71 36.83 36.10 36.20 1,584,510 -0.41(-1.12%)
Sep 06, 2012 35.64 36.81 35.19 36.61 2,288,251 +1.43(+4.06%)
Sep 05, 2012 35.61 35.62 35.05 35.18 1,618,352 -0.71(-1.98%)
Sep 04, 2012 36.37 36.59 35.33 35.89 2,152,699 -0.68(-1.86%)
Aug 31, 2012 36.29 36.80 35.91 36.57 1,326,519 +0.55(+1.53%)
Aug 30, 2012 36.50 36.50 35.85 36.02 1,367,066 -0.58(-1.58%)
Aug 29, 2012 36.39 36.86 36.22 36.60 1,195,159 +0.83(+2.32%)
Aug 27, 2012 36.07 36.13 35.64 35.77 1,330,558 -0.28(-0.78%)
Aug 24, 2012 36.02 36.34 35.84 36.05 1,302,977 +0.03(+0.08%)
Aug 23, 2012 36.24 36.30 35.72 36.02 1,205,924 -0.47(-1.29%)
Aug 22, 2012 36.25 36.68 36.04 36.49 1,325,042 +0.11(+0.30%)
Aug 21, 2012 36.00 36.56 35.70 36.38 1,923,094 +0.42(+1.17%)
Aug 20, 2012 36.95 36.95 35.41 35.96 2,546,764 -0.88(-2.39%)
Aug 17, 2012 37.75 37.88 36.40 36.84 2,998,500 -0.07(-0.19%)
Aug 16, 2012 36.70 37.14 36.70 36.91 2,588,040 +0.33(+0.90%)
Aug 15, 2012 36.05 36.63 36.00 36.58 1,598,333 +0.43(+1.19%)
Aug 14, 2012 36.73 36.77 35.98 36.15 2,432,367 -0.12(-0.33%)
Aug 13, 2012 37.15 37.15 36.09 36.27 2,111,563 -0.88(-2.37%)
Aug 11, 2012 37.23 37.43 36.77 37.15 1,466,194 +0.00(+0.00%)
Aug 10, 2012 37.23 37.43 36.77 37.15 1,466,194 -0.17(-0.46%)
Aug 09, 2012 37.04 37.57 37.01 37.32 999,527 -0.16(-0.43%)
Aug 08, 2012 37.46 37.70 37.25 37.48 1,717,245 +0.08(+0.21%)
Aug 07, 2012 37.28 37.63 37.06 37.40 1,542,371 +0.33(+0.89%)
Aug 06, 2012 37.19 37.44 37.00 37.07 1,130,211 -0.04(-0.11%)
Aug 03, 2012 37.15 37.46 36.67 37.11 1,433,208 +0.57(+1.56%)
Aug 02, 2012 36.35 37.14 36.10 36.54 1,315,089 -0.15(-0.41%)
Aug 01, 2012 37.11 37.12 36.41 36.69 1,542,279 -0.21(-0.57%)
Jul 31, 2012 36.24 37.64 36.22 36.90 2,359,675 +0.93(+2.59%)
Jul 30, 2012 36.32 36.70 35.72 35.97 1,204,352 -0.16(-0.44%)
Jul 27, 2012 35.79 36.47 35.55 36.13 1,149,788 +0.69(+1.95%)
Jul 26, 2012 35.01 35.73 35.00 35.44 1,310,059 +1.23(+3.60%)
Jul 25, 2012 34.13 34.75 33.82 34.21 2,046,928 +0.03(+0.09%)
Jul 24, 2012 34.68 35.09 33.77 34.18 975,726 -0.31(-0.90%)
Jul 23, 2012 34.64 34.80 33.73 34.49 1,510,050 -0.79(-2.24%)
Jul 20, 2012 35.95 36.00 35.25 35.28 1,496,035 -0.76(-2.11%)
Jul 19, 2012 34.53 36.40 34.42 36.04 3,467,418 +2.25(+6.66%)
Jul 18, 2012 32.99 34.05 32.91 33.79 2,122,994 +0.75(+2.27%)
Jul 17, 2012 33.10 33.22 32.57 33.04 1,803,737 +0.30(+0.92%)
Jul 16, 2012 32.97 33.09 32.38 32.74 1,376,015 -0.41(-1.24%)
Jul 14, 2012 32.55 33.25 32.48 33.15 1,679,003 +0.00(+0.00%)
Jul 13, 2012 32.55 33.25 32.48 33.15 1,679,003 +0.57(+1.75%)
Jul 12, 2012 32.92 32.99 32.14 32.58 2,113,978 -0.52(-1.57%)
Jul 11, 2012 33.41 33.55 32.93 33.10 1,893,940 -0.33(-0.99%)
Jul 10, 2012 33.60 34.07 33.25 33.43 2,133,704 +0.14(+0.42%)
Jul 09, 2012 34.50 34.60 33.12 33.29 2,197,319 -1.19(-3.45%)
Jul 06, 2012 35.50 35.52 34.07 34.48 1,471,539 -1.10(-3.09%)
Jul 05, 2012 35.74 35.96 35.47 35.58 857,585 -0.16(-0.45%)
Jul 03, 2012 35.56 35.80 35.44 35.74 980,298 +0.25(+0.70%)
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.