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 (%)
Jan 30, 2015 105.29 106.50 102.62 102.88 1,693,802 -3.65(-3.43%)
Jan 29, 2015 104.63 106.60 102.27 106.53 1,584,158 +1.53(+1.46%)
Jan 28, 2015 107.12 108.34 104.86 105.00 2,330,090 +0.21(+0.20%)
Jan 27, 2015 105.07 105.98 104.10 104.79 1,524,214 -1.94(-1.82%)
Jan 26, 2015 106.74 107.06 104.62 106.73 961,050 -0.25(-0.23%)
Jan 23, 2015 105.03 107.50 104.25 106.98 1,508,816 +1.78(+1.69%)
Jan 22, 2015 105.98 106.49 101.52 105.20 2,063,477 -0.18(-0.17%)
Jan 21, 2015 106.88 105.38 1,646,348 +0.51(+0.49%)
Jan 20, 2015 103.69 105.24 102.58 104.87 1,284,116 +1.05(+1.01%)
Jan 16, 2015 103.82 103.82 103.82 0 +2.50(+2.47%)
Jan 15, 2015 101.05 101.32 1,837,214 -2.07(-2.00%)
Jan 14, 2015 101.11 103.49 100.01 103.39 2,098,814 +0.81(+0.79%)
Jan 13, 2015 102.58 2,433,601 -0.58(-0.56%)
Jan 12, 2015 105.07 105.64 102.72 103.16 1,869,623 -1.73(-1.65%)
Jan 09, 2015 104.47 105.80 102.58 104.89 2,343,240 +1.10(+1.06%)
Jan 08, 2015 100.53 104.30 100.36 103.79 3,334,688 +4.94(+5.00%)
Jan 07, 2015 97.05 99.39 96.53 98.85 3,090,385 +2.60(+2.70%)
Jan 06, 2015 98.95 99.08 95.18 96.25 2,219,434 -2.24(-2.27%)
Jan 05, 2015 100.07 100.82 98.40 98.49 1,559,603 -1.60(-1.60%)
Jan 02, 2015 100.93 102.21 99.13 100.09 1,350,045 -0.50(-0.50%)
Dec 31, 2014 100.59 100.59 100.59 0 -0.26(-0.26%)
Dec 30, 2014 101.07 101.94 100.60 100.85 1,172,984 -0.44(-0.43%)
Dec 29, 2014 100.62 101.39 99.19 101.29 1,371,671 +0.67(+0.67%)
Dec 26, 2014 100.97 101.33 100.20 100.62 576,169 -0.10(-0.10%)
Dec 24, 2014 100.72 100.72 100.72 0 -0.06(-0.06%)
Dec 23, 2014 102.34 102.50 100.57 100.78 1,301,175 -0.63(-0.62%)
Dec 22, 2014 101.00 101.60 100.00 101.41 1,591,513 +1.26(+1.26%)
Dec 19, 2014 101.74 102.35 99.45 100.15 6,517,308 -1.50(-1.48%)
Dec 18, 2014 100.90 102.00 100.00 101.65 3,317,967 +2.66(+2.69%)
Dec 17, 2014 97.33 99.85 95.50 98.99 2,787,477 +1.66(+1.71%)
Dec 16, 2014 99.68 97.33 2,211,926 -0.88(-0.90%)
Dec 15, 2014 99.97 100.85 97.24 98.21 1,679,098 -0.99(-1.00%)
Dec 12, 2014 98.98 101.18 98.83 99.20 1,320,121 -1.35(-1.34%)
Dec 11, 2014 100.08 102.80 99.85 100.55 1,568,499 +1.30(+1.31%)
Dec 10, 2014 102.00 103.50 99.17 99.25 2,223,348 -3.39(-3.30%)
Dec 09, 2014 99.89 103.03 97.25 102.64 2,291,514 +1.93(+1.92%)
Dec 08, 2014 104.00 104.17 99.66 100.71 3,483,863 -3.28(-3.15%)
Dec 05, 2014 103.84 105.00 101.73 103.99 2,959,623 +0.92(+0.89%)
Dec 04, 2014 101.55 103.78 99.51 103.07 6,199,279 +7.94(+8.35%)
Dec 03, 2014 93.03 95.51 93.03 95.13 3,152,994 +2.93(+3.18%)
Dec 02, 2014 90.69 92.41 89.72 92.20 1,979,411 +1.25(+1.37%)
Dec 01, 2014 93.05 93.36 90.02 90.95 1,716,634 -2.45(-2.62%)
Nov 28, 2014 94.13 94.43 92.67 93.40 869,975 -0.38(-0.41%)
Nov 26, 2014 93.78 93.78 93.78 0 +2.63(+2.89%)
Nov 25, 2014 91.84 92.56 91.07 91.15 2,592,321 +0.01(+0.01%)
Nov 24, 2014 90.55 91.35 90.38 91.14 1,187,619 +0.93(+1.03%)
Nov 21, 2014 91.70 91.73 89.45 90.21 1,746,144 +0.28(+0.31%)
Nov 20, 2014 88.84 90.92 88.02 89.93 1,512,112 +0.68(+0.76%)
Nov 19, 2014 91.51 92.00 89.10 89.25 1,876,347 -2.16(-2.36%)
Nov 18, 2014 88.35 91.77 88.34 91.41 2,002,531 +2.89(+3.26%)
Nov 17, 2014 88.78 89.05 87.59 88.52 1,119,951 -0.50(-0.56%)
Nov 14, 2014 87.56 89.05 86.31 89.02 1,295,517 +1.57(+1.80%)
Nov 13, 2014 87.07 88.37 86.53 87.44 1,228,141 +0.39(+0.45%)
Nov 12, 2014 85.91 87.28 85.61 87.05 1,039,564 +0.89(+1.03%)
Nov 11, 2014 85.84 86.29 85.38 86.16 792,716 +0.25(+0.29%)
Nov 10, 2014 84.92 86.08 83.50 85.91 1,436,362 +0.87(+1.02%)
Nov 07, 2014 87.84 87.93 84.74 85.04 1,975,103 -2.59(-2.96%)
Nov 06, 2014 86.44 87.89 86.34 87.63 1,711,160 +0.92(+1.06%)
Nov 05, 2014 85.79 86.79 84.81 86.71 1,478,877 +1.35(+1.58%)
Nov 04, 2014 85.90 86.56 84.86 85.36 1,828,781 -0.98(-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.