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 (%)
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%)
Apr 01, 2011 31.50 31.90 31.06 31.52 1,602,848 +0.42(+1.35%)
Mar 31, 2011 31.53 31.80 30.81 31.10 1,580,228 -0.39(-1.24%)
Mar 30, 2011 31.50 31.59 30.61 31.49 1,735,252 +0.52(+1.68%)
Mar 29, 2011 31.06 31.11 30.61 30.97 1,470,757 -0.02(-0.06%)
Mar 28, 2011 30.87 31.50 30.74 30.99 1,073,992 +0.14(+0.45%)
Mar 25, 2011 31.15 31.19 30.77 30.85 912,181 -0.22(-0.71%)
Mar 24, 2011 31.27 31.33 30.60 31.07 1,337,017 +0.06(+0.19%)
Mar 23, 2011 30.72 31.02 30.35 31.01 1,236,327 +0.30(+0.98%)
Mar 22, 2011 31.15 31.30 30.45 30.71 1,517,556 -0.28(-0.90%)
Mar 21, 2011 31.00 31.15 30.58 30.99 1,994,622 +0.67(+2.21%)
Mar 18, 2011 30.07 30.49 29.86 30.32 3,069,693 +1.00(+3.41%)
Mar 17, 2011 30.27 30.31 28.27 29.32 3,814,226 -0.24(-0.81%)
Mar 16, 2011 30.95 31.09 29.39 29.56 2,855,447 -1.51(-4.86%)
Mar 15, 2011 30.24 31.28 29.85 31.07 1,979,581 +0.07(+0.23%)
Mar 14, 2011 31.09 31.17 30.72 31.00 1,641,306 -0.23(-0.74%)
Mar 11, 2011 30.98 31.52 30.71 31.23 1,313,476 +0.22(+0.72%)
Mar 10, 2011 30.81 31.12 30.15 31.01 3,619,012 +0.01(+0.02%)
Mar 09, 2011 31.74 31.89 30.94 31.00 4,392,878 -1.39(-4.29%)
Mar 08, 2011 31.92 32.55 31.59 32.39 1,960,223 +0.41(+1.28%)
Mar 07, 2011 33.00 33.00 31.57 31.98 1,670,815 -0.81(-2.47%)
Mar 04, 2011 33.06 33.15 32.51 32.79 2,049,800 -0.21(-0.64%)
Mar 03, 2011 32.79 33.08 32.35 33.00 3,284,711 +0.54(+1.66%)
Mar 02, 2011 32.11 32.54 32.04 32.46 2,661,633 +0.39(+1.22%)
Mar 01, 2011 32.25 32.47 31.84 32.07 10,131,750 -1.92(-5.65%)
Feb 28, 2011 34.34 34.53 33.49 33.99 1,626,286 -0.37(-1.08%)
Feb 25, 2011 34.24 34.59 33.80 34.36 1,913,164 +0.38(+1.12%)
Feb 24, 2011 31.85 34.12 31.66 33.98 3,533,073 +2.64(+8.42%)
Feb 23, 2011 32.98 33.00 30.91 31.34 3,327,132 -1.26(-3.87%)
Feb 22, 2011 33.24 33.24 32.13 32.60 2,011,739 -1.25(-3.69%)
Feb 18, 2011 33.77 34.07 33.63 33.85 1,563,810 +0.22(+0.65%)
Feb 17, 2011 34.33 34.42 33.31 33.63 3,438,606 -0.75(-2.18%)
Feb 16, 2011 33.91 34.60 33.81 34.38 1,260,487 +0.67(+1.99%)
Feb 15, 2011 33.89 34.26 33.42 33.71 1,978,705 -0.33(-0.97%)
Feb 14, 2011 33.58 34.35 33.58 34.04 2,599,615 +0.75(+2.25%)
Feb 11, 2011 32.53 33.35 32.32 33.29 2,772,409 +0.81(+2.49%)
Feb 10, 2011 32.99 33.00 32.15 32.48 3,504,292 -0.29(-0.88%)
Feb 09, 2011 31.93 32.95 31.75 32.77 4,291,507 +0.86(+2.70%)
Feb 08, 2011 31.40 32.25 31.00 31.91 3,468,356 +1.12(+3.64%)
Feb 07, 2011 31.17 31.48 30.56 30.79 976,184 -0.41(-1.31%)
Feb 04, 2011 29.79 31.22 29.72 31.20 2,549,997 +1.79(+6.09%)
Feb 03, 2011 28.78 29.58 28.60 29.41 1,232,546 +0.61(+2.12%)
Feb 02, 2011 29.02 29.40 28.70 28.80 1,129,930 -0.27(-0.93%)
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.