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 30, 2010 21.57 21.69 20.49 20.51 360,236 -0.89(-4.16%)
Apr 29, 2010 21.33 21.80 21.33 21.40 318,404 +0.39(+1.86%)
Apr 28, 2010 21.18 21.29 20.68 21.01 313,845 +0.01(+0.05%)
Apr 27, 2010 21.86 21.86 20.82 21.00 250,597 -0.79(-3.63%)
Apr 26, 2010 21.35 22.02 21.30 21.79 254,940 +0.30(+1.40%)
Apr 23, 2010 21.43 21.62 21.08 21.49 188,569 -0.04(-0.19%)
Apr 22, 2010 21.84 21.86 20.97 21.53 644,024 -0.31(-1.42%)
Apr 21, 2010 22.50 22.82 21.46 21.84 540,128 -0.53(-2.37%)
Apr 20, 2010 22.47 22.88 22.18 22.37 850,560 +0.47(+2.15%)
Apr 19, 2010 21.68 22.04 21.30 21.90 486,625 +0.02(+0.09%)
Apr 16, 2010 21.97 21.98 21.67 21.88 343,840 -0.08(-0.36%)
Apr 15, 2010 21.60 22.00 21.60 21.96 614,764 +0.41(+1.90%)
Apr 14, 2010 20.63 21.56 20.50 21.55 478,214 +1.40(+6.95%)
Apr 13, 2010 19.86 20.24 19.75 20.15 236,614 +0.13(+0.65%)
Apr 12, 2010 19.92 20.15 19.67 20.02 286,662 +0.01(+0.05%)
Apr 09, 2010 20.10 20.14 19.83 20.01 198,244 -0.09(-0.45%)
Apr 08, 2010 20.48 20.48 20.08 20.10 140,137 -0.38(-1.86%)
Apr 07, 2010 20.58 20.74 20.40 20.48 144,590 -0.20(-0.97%)
Apr 06, 2010 20.05 20.83 20.00 20.68 235,796 +0.42(+2.07%)
Apr 05, 2010 20.69 20.70 19.79 20.26 611,918 -0.24(-1.17%)
Apr 01, 2010 20.50 20.50 20.50 0 -0.06(-0.30%)
Mar 31, 2010 20.39 20.68 20.17 20.56 661,925 +0.18(+0.90%)
Mar 30, 2010 20.28 20.51 19.96 20.38 353,854 +0.16(+0.79%)
Mar 29, 2010 20.09 20.40 19.94 20.22 296,009 +0.31(+1.56%)
Mar 26, 2010 19.66 20.20 19.66 19.91 524,999 +0.26(+1.32%)
Mar 25, 2010 19.75 19.75 19.31 19.65 583,451 +0.03(+0.15%)
Mar 24, 2010 20.20 20.20 19.57 19.62 153,447 -0.60(-2.97%)
Mar 23, 2010 19.98 20.30 19.95 20.22 281,849 +0.28(+1.40%)
Mar 22, 2010 19.87 20.15 19.70 19.94 473,384 -0.17(-0.85%)
Mar 19, 2010 20.00 20.28 19.69 20.11 636,412 +0.13(+0.65%)
Mar 18, 2010 19.94 20.00 19.48 19.98 211,200 +0.09(+0.45%)
Mar 17, 2010 19.59 19.99 19.56 19.89 309,378 +0.39(+2.00%)
Mar 16, 2010 19.42 19.68 19.16 19.50 162,224 +0.08(+0.41%)
Mar 15, 2010 19.09 19.56 19.03 19.42 179,156 -0.23(-1.17%)
Mar 12, 2010 19.90 20.00 19.44 19.65 498,329 -0.21(-1.06%)
Mar 11, 2010 19.79 19.97 19.79 19.86 394,611 +0.12(+0.61%)
Mar 10, 2010 19.46 19.98 19.36 19.74 544,869 +0.39(+2.02%)
Mar 09, 2010 19.44 20.00 19.15 19.35 922,640 +0.04(+0.21%)
Mar 08, 2010 19.48 19.52 19.09 19.31 221,929 -0.05(-0.26%)
Mar 05, 2010 19.05 19.66 19.05 19.36 376,608 +0.30(+1.57%)
Mar 04, 2010 19.01 19.24 18.50 19.06 396,602 +0.15(+0.79%)
Mar 03, 2010 18.75 19.94 18.75 18.91 1,063,392 +0.19(+1.01%)
Mar 02, 2010 18.19 18.74 18.19 18.72 980,916 +0.42(+2.30%)
Mar 01, 2010 18.70 18.80 18.12 18.30 872,180 +0.15(+0.83%)
Feb 26, 2010 18.05 18.19 17.96 18.15 280,642 +0.06(+0.33%)
Feb 25, 2010 18.00 18.39 17.69 18.09 2,319,621 +0.35(+1.97%)
Feb 24, 2010 17.50 17.87 17.41 17.74 852,244 +0.36(+2.07%)
Feb 23, 2010 17.35 17.49 17.13 17.38 1,820,172 +0.03(+0.17%)
Feb 22, 2010 17.50 17.59 17.23 17.35 846,493 -0.18(-1.03%)
Feb 19, 2010 17.50 17.62 17.36 17.53 374,576 +0.08(+0.46%)
Feb 18, 2010 17.47 17.50 17.30 17.45 461,857 +0.04(+0.23%)
Feb 17, 2010 17.60 17.60 17.17 17.41 507,673 -0.07(-0.40%)
Feb 16, 2010 17.40 17.51 17.27 17.48 422,616 +0.12(+0.69%)
Feb 12, 2010 17.36 17.36 17.36 0 +0.23(+1.34%)
Feb 11, 2010 16.76 17.25 16.50 17.13 369,975 +0.33(+1.96%)
Feb 10, 2010 16.86 16.94 16.51 16.80 577,918 -0.19(-1.12%)
Feb 09, 2010 17.04 17.38 16.82 16.99 189,575 -0.02(-0.12%)
Feb 08, 2010 17.08 17.29 16.87 17.01 498,280 -0.19(-1.10%)
Feb 05, 2010 17.25 17.32 16.60 17.20 538,668 -0.02(-0.12%)
Feb 04, 2010 17.38 17.58 17.06 17.22 1,376,659 -0.40(-2.27%)
Feb 03, 2010 17.54 17.69 17.48 17.62 1,285,643 -0.08(-0.45%)
Feb 02, 2010 17.51 17.80 17.35 17.70 1,772,835 +0.20(+1.14%)
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.