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 (%)
Jun 30, 2011 37.80 38.70 37.15 38.00 2,632,886 +0.29(+0.77%)
Jun 29, 2011 37.26 37.79 36.64 37.71 2,567,997 +0.76(+2.06%)
Jun 28, 2011 35.81 37.38 35.81 36.95 3,114,724 +1.50(+4.23%)
Jun 27, 2011 35.20 36.02 35.00 35.45 1,808,316 -0.07(-0.20%)
Jun 24, 2011 35.78 35.83 35.00 35.52 10,265,567 -0.30(-0.84%)
Jun 23, 2011 35.48 36.07 34.83 35.82 3,811,270 -0.18(-0.50%)
Jun 22, 2011 33.98 36.29 33.55 36.00 3,838,193 +1.93(+5.66%)
Jun 21, 2011 32.96 34.40 32.85 34.07 1,843,896 +1.32(+4.03%)
Jun 20, 2011 32.91 33.15 32.19 32.75 1,912,805 +0.25(+0.77%)
Jun 17, 2011 33.68 33.84 32.19 32.50 2,020,708 -0.87(-2.61%)
Jun 16, 2011 33.41 33.47 32.66 33.37 2,177,000 -0.19(-0.57%)
Jun 15, 2011 34.14 34.30 33.49 33.56 1,919,309 -0.66(-1.93%)
Jun 14, 2011 33.76 34.46 33.75 34.22 2,184,317 +0.75(+2.24%)
Jun 13, 2011 33.77 34.31 32.98 33.47 2,305,273 -0.30(-0.89%)
Jun 10, 2011 34.28 34.39 33.38 33.77 1,424,758 -0.46(-1.34%)
Jun 09, 2011 34.30 34.64 33.75 34.23 3,245,848 +0.82(+2.45%)
Jun 08, 2011 33.80 34.17 33.25 33.41 1,752,341 -0.64(-1.88%)
Jun 07, 2011 33.80 34.25 33.40 34.05 4,984,438 +0.72(+2.16%)
Jun 06, 2011 33.81 34.01 33.26 33.33 1,382,244 -0.56(-1.65%)
Jun 03, 2011 33.72 34.14 33.09 33.89 4,081,663 +2.18(+6.87%)
May 24, 2011 32.13 32.31 31.48 31.71 2,816,728 -0.32(-1.00%)
May 23, 2011 33.92 33.93 31.77 32.03 2,492,349 -2.36(-6.86%)
May 20, 2011 34.84 35.21 34.30 34.39 1,316,313 -0.42(-1.21%)
May 19, 2011 34.70 35.06 34.62 34.81 706,617 +0.18(+0.52%)
May 18, 2011 34.39 34.75 33.66 34.63 684,231 +0.36(+1.05%)
May 17, 2011 34.10 34.44 33.82 34.27 1,256,928 +0.01(+0.03%)
May 16, 2011 34.70 34.98 34.14 34.26 755,956 -0.63(-1.81%)
May 13, 2011 35.06 35.41 34.88 34.89 1,012,087 -0.17(-0.48%)
May 12, 2011 35.96 36.07 34.83 35.06 2,025,501 -0.81(-2.26%)
May 11, 2011 35.81 36.07 35.53 35.87 1,383,361 +0.06(+0.17%)
May 10, 2011 35.76 36.18 35.61 35.81 1,674,998 +0.35(+0.99%)
May 09, 2011 35.00 35.64 34.65 35.46 1,374,228 +0.55(+1.58%)
May 06, 2011 33.85 35.00 33.62 34.91 1,907,196 +1.67(+5.02%)
May 05, 2011 32.50 33.40 32.08 33.24 818,961 +0.70(+2.15%)
May 04, 2011 32.25 32.61 31.92 32.54 748,154 +0.38(+1.18%)
May 03, 2011 33.29 33.43 32.13 32.16 1,176,191 -0.99(-2.99%)
May 02, 2011 33.05 33.74 32.92 33.15 708,146 -0.31(-0.93%)
Apr 29, 2011 32.94 33.50 32.72 33.46 817,858 +0.57(+1.73%)
Apr 28, 2011 33.30 33.82 32.86 32.89 721,354 -0.50(-1.50%)
Apr 27, 2011 32.26 33.50 32.16 33.39 982,120 +1.04(+3.21%)
Apr 26, 2011 32.58 32.58 31.85 32.35 1,061,966 +0.11(+0.34%)
Apr 25, 2011 32.32 32.70 32.00 32.24 599,922 -0.36(-1.10%)
Apr 21, 2011 32.88 33.06 32.52 32.60 833,460 +0.04(+0.12%)
Apr 20, 2011 32.18 32.62 31.94 32.56 1,115,203 +0.79(+2.49%)
Apr 19, 2011 31.56 31.99 31.44 31.77 723,670 +0.17(+0.54%)
Apr 18, 2011 31.39 31.70 30.53 31.60 805,150 -0.14(-0.44%)
Apr 15, 2011 31.00 31.84 30.58 31.74 1,211,808 +0.67(+2.16%)
Apr 14, 2011 31.53 31.79 30.70 31.07 1,174,529 -0.73(-2.30%)
Apr 13, 2011 31.87 32.29 31.31 31.80 877,197 +0.43(+1.37%)
Apr 12, 2011 32.02 32.16 30.88 31.37 1,883,858 -0.86(-2.67%)
Apr 11, 2011 32.30 32.63 31.74 32.23 889,585 -0.34(-1.04%)
Apr 08, 2011 32.86 33.14 32.27 32.57 834,076 +0.10(+0.31%)
Apr 07, 2011 32.87 32.97 32.31 32.47 1,657,972 -0.30(-0.92%)
Apr 06, 2011 32.14 32.86 31.74 32.77 2,137,209 +1.10(+3.47%)
Apr 05, 2011 30.75 32.40 30.61 31.67 2,044,335 +1.07(+3.50%)
Apr 04, 2011 31.59 31.59 29.96 30.60 1,878,988 -0.92(-2.92%)
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.