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 (%)
Oct 31, 2011 33.02 34.19 32.98 33.77 3,576,613 +0.18(+0.54%)
Oct 28, 2011 33.71 33.99 31.09 33.59 7,159,559 -0.17(-0.50%)
Oct 27, 2011 34.07 34.75 33.47 33.76 4,316,965 -0.01(-0.03%)
Oct 26, 2011 34.79 35.13 33.64 33.77 2,313,680 -0.67(-1.95%)
Oct 25, 2011 34.84 35.36 34.36 34.44 2,461,347 -0.91(-2.57%)
Oct 24, 2011 34.08 35.61 34.00 35.35 2,568,914 +1.51(+4.46%)
Oct 21, 2011 34.32 34.50 33.42 33.84 2,716,913 -0.14(-0.41%)
Oct 20, 2011 34.53 34.82 33.12 33.98 2,714,084 -0.65(-1.88%)
Oct 19, 2011 35.44 35.45 34.50 34.63 3,031,186 -1.21(-3.38%)
Oct 18, 2011 34.93 35.97 34.91 35.84 1,394,523 +0.78(+2.22%)
Oct 17, 2011 35.35 35.69 34.81 35.06 2,129,764 -0.64(-1.79%)
Oct 14, 2011 34.98 35.81 34.78 35.70 3,500,367 +1.64(+4.82%)
Oct 13, 2011 33.39 34.93 33.28 34.06 6,020,656 +0.41(+1.22%)
Oct 12, 2011 33.54 33.86 32.91 33.65 2,889,318 +0.32(+0.96%)
Oct 11, 2011 33.62 33.91 33.00 33.33 1,300,137 -0.33(-0.98%)
Oct 10, 2011 33.00 34.06 33.00 33.66 3,758,239 +0.78(+2.37%)
Oct 07, 2011 33.15 33.43 32.53 32.88 1,823,950 -0.07(-0.21%)
Oct 06, 2011 32.88 33.15 32.29 32.95 2,484,365 +0.34(+1.04%)
Oct 05, 2011 32.27 32.70 31.60 32.61 3,511,808 +0.27(+0.83%)
Oct 04, 2011 31.93 32.73 30.86 32.34 3,720,432 +0.45(+1.41%)
Oct 03, 2011 32.79 33.23 31.67 31.89 3,663,815 -0.88(-2.69%)
Sep 30, 2011 33.12 33.38 32.43 32.77 5,167,409 -0.40(-1.21%)
Sep 29, 2011 33.34 33.56 32.27 33.17 4,907,531 +0.16(+0.48%)
Sep 28, 2011 33.02 33.59 32.89 33.01 10,650,346 -1.48(-4.29%)
Sep 27, 2011 34.68 35.15 34.36 34.49 2,326,781 +0.39(+1.14%)
Sep 26, 2011 34.82 35.08 33.56 34.10 2,532,590 -0.70(-2.01%)
Sep 23, 2011 33.87 35.05 33.39 34.80 2,086,719 +0.82(+2.41%)
Sep 22, 2011 34.85 35.01 32.97 33.98 3,553,382 -2.00(-5.56%)
Sep 21, 2011 36.55 37.99 35.88 35.98 3,293,860 -0.34(-0.94%)
Sep 20, 2011 37.50 37.77 36.27 36.32 2,709,592 -1.03(-2.76%)
Sep 19, 2011 35.99 37.99 35.41 37.35 4,114,746 +0.86(+2.36%)
Sep 16, 2011 36.57 36.86 35.92 36.49 1,802,926 -0.25(-0.68%)
Sep 15, 2011 36.81 37.61 36.21 36.74 2,997,918 +0.18(+0.49%)
Sep 14, 2011 34.50 36.77 34.40 36.56 4,720,532 +2.24(+6.53%)
Sep 13, 2011 33.53 34.49 33.10 34.32 2,051,017 +0.79(+2.36%)
Sep 12, 2011 31.85 33.67 31.80 33.53 2,046,918 +1.23(+3.81%)
Sep 09, 2011 32.71 33.25 32.00 32.30 1,903,161 -0.79(-2.39%)
Sep 08, 2011 32.17 33.35 32.10 33.09 1,938,227 +0.39(+1.19%)
Sep 07, 2011 32.21 33.24 32.14 32.70 1,459,403 +1.24(+3.94%)
Sep 06, 2011 30.49 31.48 30.22 31.46 1,179,939 +0.33(+1.06%)
Sep 02, 2011 30.84 31.54 30.51 31.13 1,686,193 -0.43(-1.36%)
Sep 01, 2011 33.01 33.15 31.48 31.56 3,113,482 -1.55(-4.68%)
Aug 31, 2011 33.30 34.50 32.74 33.11 2,291,299 -0.02(-0.06%)
Aug 30, 2011 32.55 33.77 32.27 33.13 1,714,413 +0.28(+0.85%)
Aug 29, 2011 31.97 32.90 31.75 32.85 1,345,881 +1.33(+4.22%)
Aug 26, 2011 30.58 31.53 29.70 31.52 2,091,542 +0.64(+2.07%)
Aug 25, 2011 32.11 32.27 30.80 30.88 2,506,443 -1.39(-4.31%)
Aug 24, 2011 32.02 33.46 31.38 32.27 6,934,569 +3.01(+10.29%)
Aug 23, 2011 27.82 29.30 27.26 29.26 3,594,329 +1.62(+5.86%)
Aug 22, 2011 28.79 28.90 27.31 27.64 2,579,244 -0.65(-2.30%)
Aug 19, 2011 28.63 29.75 28.15 28.29 1,260,891 -0.32(-1.12%)
Aug 18, 2011 29.81 29.90 28.28 28.61 2,305,485 -2.09(-6.81%)
Aug 17, 2011 31.33 32.03 30.61 30.70 1,902,206 -0.27(-0.87%)
Aug 16, 2011 31.34 31.68 30.66 30.97 1,745,864 -0.64(-2.02%)
Aug 15, 2011 31.19 32.40 31.19 31.61 1,706,650 +0.57(+1.84%)
Aug 12, 2011 31.49 32.00 30.90 31.04 2,574,239 +0.33(+1.07%)
Aug 11, 2011 29.60 31.15 29.60 30.71 2,706,445 +1.46(+4.99%)
Aug 10, 2011 29.26 30.37 28.58 29.25 3,043,145 -0.38(-1.28%)
Aug 09, 2011 29.09 29.69 27.43 29.63 4,211,141 +2.44(+8.97%)
Aug 08, 2011 28.61 29.00 26.42 27.19 4,369,639 -2.15(-7.33%)
Aug 05, 2011 31.27 32.49 29.09 29.34 4,374,780 -1.56(-5.05%)
Aug 04, 2011 32.21 32.50 30.86 30.90 2,602,973 -1.88(-5.74%)
Aug 03, 2011 32.08 32.84 31.32 32.78 1,700,843 +0.73(+2.28%)
Aug 02, 2011 32.85 33.81 32.04 32.05 2,103,605 -1.15(-3.46%)
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.