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 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%)
Aug 01, 2011 34.00 34.10 32.95 33.20 2,379,429 -0.43(-1.28%)
Jul 29, 2011 33.62 34.30 32.83 33.63 3,841,337 -1.01(-2.92%)
Jul 28, 2011 33.89 34.80 32.41 34.64 4,704,180 +1.01(+3.00%)
Jul 27, 2011 36.45 36.65 33.43 33.63 4,051,899 -3.03(-8.27%)
Jul 26, 2011 36.29 36.95 36.21 36.66 2,725,051 +0.57(+1.58%)
Jul 25, 2011 36.64 36.64 35.89 36.09 1,436,088 -0.98(-2.64%)
Jul 22, 2011 36.72 37.39 36.28 37.07 1,492,853 +0.31(+0.84%)
Jul 21, 2011 35.90 37.19 35.73 36.76 2,049,732 +0.69(+1.91%)
Jul 20, 2011 36.27 37.00 35.92 36.07 1,482,819 -0.13(-0.36%)
Jul 19, 2011 35.30 36.46 35.14 36.20 1,789,594 +1.20(+3.43%)
Jul 18, 2011 35.28 35.71 34.40 35.00 1,198,243 -0.51(-1.44%)
Jul 15, 2011 35.37 35.95 34.95 35.51 1,374,428 +0.33(+0.94%)
Jul 14, 2011 35.45 36.49 35.09 35.18 2,235,585 -0.20(-0.57%)
Jul 13, 2011 35.75 36.27 35.05 35.38 1,945,801 -0.03(-0.08%)
Jul 12, 2011 37.19 37.24 35.01 35.41 3,467,624 -1.98(-5.30%)
Jul 11, 2011 37.41 38.12 37.10 37.39 1,457,278 -0.57(-1.50%)
Jul 08, 2011 38.21 38.21 37.03 37.96 2,021,269 -0.70(-1.81%)
Jul 07, 2011 39.13 39.45 38.54 38.66 2,312,045 -0.42(-1.07%)
Jul 06, 2011 38.67 39.08 38.29 39.08 1,231,146 +0.12(+0.31%)
Jul 05, 2011 38.75 39.08 38.51 38.96 951,833 +0.30(+0.78%)
Jul 01, 2011 38.22 38.99 38.21 38.66 1,947,899 +0.66(+1.74%)
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%)
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.