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 (%)
Aug 29, 2014 82.09 82.09 82.09 0 +5.73(+7.50%)
Aug 28, 2014 75.54 76.49 74.95 76.36 1,850,789 +0.20(+0.26%)
Aug 27, 2014 76.00 76.50 75.52 76.16 1,345,278 +0.20(+0.27%)
Aug 26, 2014 75.86 76.15 75.27 75.95 1,354,364 +0.19(+0.24%)
Aug 25, 2014 77.00 77.21 75.42 75.77 1,711,646 -0.44(-0.58%)
Aug 22, 2014 76.51 76.51 75.51 76.21 1,583,888 -0.06(-0.08%)
Aug 21, 2014 76.13 76.52 75.75 76.27 1,555,035 -0.11(-0.14%)
Aug 20, 2014 75.67 76.50 75.64 76.38 1,137,483 +0.76(+1.01%)
Aug 19, 2014 75.58 76.40 75.43 75.62 1,873,388 +0.25(+0.33%)
Aug 18, 2014 75.31 75.33 74.46 75.37 1,253,247 +0.58(+0.78%)
Aug 15, 2014 74.54 74.89 73.42 74.79 2,114,347 +0.95(+1.29%)
Aug 14, 2014 72.68 74.23 72.68 73.84 1,899,220 +1.87(+2.60%)
Aug 13, 2014 71.63 72.13 71.08 71.97 1,083,626 +0.82(+1.15%)
Aug 12, 2014 70.89 71.39 70.46 71.15 942,104 +0.33(+0.47%)
Aug 11, 2014 70.51 71.45 70.51 70.82 1,417,432 +0.39(+0.55%)
Aug 08, 2014 69.73 70.30 69.32 70.43 1,282,169 +0.80(+1.15%)
Aug 07, 2014 70.89 70.89 69.45 69.63 1,122,213 -0.66(-0.94%)
Aug 06, 2014 69.80 70.97 69.76 70.29 1,035,388 +0.17(+0.25%)
Aug 05, 2014 70.82 71.42 69.84 70.12 1,541,391 -1.22(-1.71%)
Aug 04, 2014 70.32 71.60 69.93 71.34 1,536,649 +0.90(+1.28%)
Aug 01, 2014 69.92 70.71 68.71 70.44 1,914,120 +1.06(+1.53%)
Jul 31, 2014 70.01 70.30 68.80 69.38 1,841,506 -1.13(-1.60%)
Jul 30, 2014 70.95 71.04 69.72 70.51 1,754,486 +0.63(+0.90%)
Jul 29, 2014 70.40 71.17 69.84 69.88 1,911,051 -0.63(-0.89%)
Jul 28, 2014 70.02 70.75 69.26 70.51 3,181,347 +0.59(+0.84%)
Jul 25, 2014 72.28 72.30 69.71 69.92 3,685,292 -2.59(-3.57%)
Jul 24, 2014 73.70 73.89 72.27 72.51 2,067,624 -1.12(-1.52%)
Jul 23, 2014 75.70 75.71 73.59 73.63 2,434,535 -1.76(-2.33%)
Jul 22, 2014 75.58 76.44 75.30 75.39 2,399,734 -0.03(-0.04%)
Jul 21, 2014 74.52 75.50 74.49 75.42 1,534,009 +0.42(+0.56%)
Jul 18, 2014 72.74 75.26 72.61 75.00 3,395,536 +3.10(+4.31%)
Jul 17, 2014 73.26 73.67 71.66 71.90 1,771,396 -1.75(-2.38%)
Jul 16, 2014 73.11 74.38 72.75 73.65 1,517,650 +0.23(+0.31%)
Jul 15, 2014 74.01 74.38 72.69 73.42 1,455,511 -0.62(-0.84%)
Jul 14, 2014 74.57 74.90 73.41 74.04 1,219,116 +0.84(+1.15%)
Jul 11, 2014 73.27 73.48 72.67 73.20 1,251,708 +0.05(+0.07%)
Jul 10, 2014 72.07 73.54 72.05 73.15 1,547,864 -1.08(-1.45%)
Jul 09, 2014 73.66 74.23 73.09 74.23 979,756 +0.84(+1.14%)
Jul 08, 2014 74.33 74.50 72.10 73.39 1,916,881 -1.14(-1.53%)
Jul 07, 2014 75.43 75.55 74.43 74.53 1,904,937 -0.65(-0.86%)
Jul 03, 2014 75.18 75.18 75.18 0 +0.86(+1.16%)
Jul 02, 2014 73.58 74.60 73.58 74.32 1,606,527 +0.29(+0.39%)
Jul 01, 2014 72.48 74.13 72.35 74.03 2,141,607 +1.96(+2.72%)
Jun 30, 2014 70.92 72.07 70.92 72.07 1,772,187 +1.13(+1.59%)
Jun 27, 2014 70.74 71.17 70.25 70.94 1,693,461 -0.02(-0.03%)
Jun 26, 2014 71.72 71.87 70.38 70.96 812,603 -0.67(-0.94%)
Jun 25, 2014 70.58 71.70 70.06 71.63 1,274,115 +0.96(+1.36%)
Jun 24, 2014 71.78 72.30 70.63 70.67 1,527,669 -0.57(-0.80%)
Jun 23, 2014 71.61 71.96 70.79 71.24 1,334,298 -0.33(-0.46%)
Jun 20, 2014 71.16 71.95 70.87 71.57 2,183,436 +0.64(+0.90%)
Jun 19, 2014 71.13 71.32 70.34 70.93 1,273,351 -0.29(-0.41%)
Jun 18, 2014 71.58 71.88 70.55 71.22 1,383,245 -0.26(-0.36%)
Jun 17, 2014 70.59 71.62 70.59 71.48 1,381,521 +0.60(+0.85%)
Jun 16, 2014 71.47 71.94 70.60 70.88 1,566,657 -0.54(-0.76%)
Jun 13, 2014 72.18 72.45 70.91 71.42 1,350,784 -0.34(-0.47%)
Jun 12, 2014 71.34 72.04 71.20 71.76 1,359,195 +0.01(+0.01%)
Jun 11, 2014 71.67 72.39 71.35 71.75 2,491,188 -0.11(-0.15%)
Jun 10, 2014 71.75 72.19 71.50 71.86 1,638,861 +0.23(+0.32%)
Jun 06, 2014 72.28 72.35 71.24 71.63 1,586,605 -0.24(-0.33%)
Jun 05, 2014 71.51 72.00 71.23 71.87 2,726,403 +0.26(+0.36%)
Jun 04, 2014 71.26 71.86 71.14 71.61 1,937,649 +0.16(+0.22%)
Jun 03, 2014 71.33 72.08 70.84 71.45 2,230,701 -0.19(-0.27%)
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.