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 (%)
May 30, 2014 71.85 72.00 69.41 70.67 3,893,605 -0.12(-0.17%)
May 29, 2014 70.48 70.85 69.81 70.79 2,720,759 +0.69(+0.98%)
May 28, 2014 70.55 70.75 69.84 70.10 3,492,494 -0.83(-1.17%)
May 27, 2014 71.03 71.28 70.32 70.93 3,163,703 +0.38(+0.54%)
May 23, 2014 70.55 70.55 70.55 0 +1.53(+2.22%)
May 22, 2014 68.43 69.22 67.88 69.02 1,001,733 +0.61(+0.88%)
May 21, 2014 67.52 68.44 67.37 68.41 1,689,579 +0.89(+1.32%)
May 20, 2014 68.36 68.38 66.92 67.52 2,905,425 -0.80(-1.17%)
May 19, 2014 69.10 69.41 68.14 68.32 3,778,892 -0.16(-0.23%)
May 16, 2014 68.09 68.93 67.32 68.48 5,204,415 +0.55(+0.81%)
May 15, 2014 68.67 68.95 67.11 67.93 3,205,198 -0.58(-0.85%)
May 14, 2014 68.54 69.60 67.55 68.51 3,023,215 -0.25(-0.36%)
May 13, 2014 69.27 69.34 68.56 68.76 2,301,450 -0.37(-0.54%)
May 12, 2014 67.93 69.18 67.41 69.13 2,736,650 +1.72(+2.55%)
May 09, 2014 67.92 68.56 66.68 67.41 3,869,959 -0.54(-0.79%)
May 08, 2014 66.81 68.93 66.71 67.95 5,367,457 +1.14(+1.71%)
May 07, 2014 67.75 68.61 66.35 66.81 56,027,992 -0.53(-0.79%)
May 06, 2014 67.93 68.08 66.25 67.34 12,773,937 +3.09(+4.81%)
May 05, 2014 63.87 64.45 63.02 64.25 1,321,577 -0.02(-0.03%)
May 02, 2014 64.72 64.99 63.18 64.27 1,340,669 +0.78(+1.23%)
May 01, 2014 62.92 64.90 62.58 63.49 1,885,103 -0.01(-0.02%)
Apr 30, 2014 61.10 63.67 60.37 63.50 2,535,804 +2.58(+4.24%)
Apr 29, 2014 60.98 61.55 60.01 60.92 2,165,638 +0.14(+0.23%)
Apr 28, 2014 62.91 62.92 60.32 60.78 3,070,773 -1.56(-2.50%)
Apr 25, 2014 64.85 65.03 62.19 62.34 1,926,635 -3.04(-4.65%)
Apr 24, 2014 65.43 65.48 63.54 65.38 2,750,285 +0.78(+1.21%)
Apr 23, 2014 63.98 64.61 63.78 64.60 2,692,616 +1.16(+1.83%)
Apr 22, 2014 61.61 63.79 61.61 63.44 2,282,874 +1.55(+2.50%)
Apr 21, 2014 60.97 62.18 60.82 61.89 1,255,967 +1.00(+1.64%)
Apr 17, 2014 60.89 60.89 60.89 0 +1.58(+2.66%)
Apr 16, 2014 59.46 59.46 58.11 59.31 1,783,379 +0.37(+0.63%)
Apr 15, 2014 59.06 59.36 57.27 58.94 2,498,361 +0.12(+0.20%)
Apr 14, 2014 58.45 59.57 58.11 58.82 1,940,384 +0.29(+0.50%)
Apr 11, 2014 59.27 59.96 58.46 58.53 2,190,305 -1.33(-2.22%)
Apr 10, 2014 62.55 62.55 59.62 59.86 2,024,847 -2.61(-4.18%)
Apr 09, 2014 61.04 62.56 61.04 62.47 1,922,955 +2.30(+3.82%)
Apr 08, 2014 60.62 60.98 60.07 60.17 2,199,949 -0.19(-0.31%)
Apr 07, 2014 61.00 61.94 58.83 60.36 4,323,281 -1.44(-2.33%)
Apr 04, 2014 64.56 64.74 60.04 61.80 3,883,006 -2.13(-3.33%)
Apr 03, 2014 64.74 65.58 63.47 63.93 2,154,864 -0.71(-1.10%)
Apr 02, 2014 64.74 65.31 63.84 64.64 2,097,949 -0.41(-0.63%)
Apr 01, 2014 64.55 65.25 64.22 65.05 2,164,024 +0.64(+0.99%)
Mar 31, 2014 64.50 65.33 64.30 64.41 1,481,904 +0.30(+0.47%)
Mar 28, 2014 62.99 64.68 62.87 64.11 1,432,960 +1.33(+2.12%)
Mar 27, 2014 62.77 63.10 61.84 62.78 2,516,591 -0.03(-0.05%)
Mar 26, 2014 64.39 64.88 62.12 62.81 2,837,656 -1.19(-1.86%)
Mar 25, 2014 63.69 64.98 63.28 64.00 1,611,141 +0.84(+1.33%)
Mar 24, 2014 64.03 64.36 62.35 63.16 2,481,063 -0.74(-1.16%)
Mar 21, 2014 65.64 65.83 63.64 63.90 2,326,690 -1.41(-2.16%)
Mar 20, 2014 64.32 65.39 64.30 65.31 1,996,622 +0.90(+1.40%)
Mar 19, 2014 64.01 64.88 63.79 64.41 1,756,059 +0.59(+0.92%)
Mar 18, 2014 63.25 64.01 62.79 63.82 1,176,776 +0.41(+0.65%)
Mar 17, 2014 63.03 63.99 62.76 63.41 1,394,958 +0.73(+1.16%)
Mar 14, 2014 62.77 63.25 62.21 62.68 1,393,871 +0.00(+0.00%)
Mar 13, 2014 63.40 64.50 62.04 62.68 3,537,691 -0.50(-0.79%)
Mar 12, 2014 61.77 63.30 60.45 63.18 2,359,243 +1.16(+1.87%)
Mar 11, 2014 62.98 63.65 61.80 62.02 1,619,098 -0.78(-1.24%)
Mar 10, 2014 62.93 63.42 62.47 62.80 1,351,902 +0.05(+0.08%)
Mar 07, 2014 63.95 63.95 62.45 62.75 1,513,253 -0.89(-1.40%)
Mar 06, 2014 63.29 63.91 63.05 63.64 1,216,218 +0.56(+0.89%)
Mar 05, 2014 63.16 64.23 62.94 63.08 2,465,624 -0.27(-0.43%)
Mar 04, 2014 62.50 64.10 62.28 63.35 3,676,087 +1.61(+2.61%)
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.