Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
17.72
17.86
17.25
17.38
3,356,910
-0.34(-1.92%)
Jan 28, 2010
17.55
17.74
17.25
17.72
14,457,574
+0.31(+1.78%)
Jan 27, 2010
17.64
17.95
17.25
17.41
696,501
-0.35(-1.97%)
Jan 26, 2010
17.03
18.00
16.84
17.76
765,365
+0.11(+0.62%)
Jan 25, 2010
17.67
17.80
17.46
17.65
261,310
+0.09(+0.51%)
Jan 22, 2010
17.88
18.06
17.38
17.56
923,479
-0.43(-2.36%)
Jan 21, 2010
17.87
18.49
17.79
17.98
338,505
+0.02(+0.14%)
Jan 20, 2010
17.71
18.01
17.44
17.96
193,715
+0.15(+0.84%)
Jan 19, 2010
17.90
18.15
17.30
17.81
381,220
-0.43(-2.36%)
Jan 15, 2010
18.24
18.24
18.24
0
-0.19(-1.03%)
Jan 14, 2010
18.48
18.87
18.15
18.43
1,065,375
+0.01(+0.05%)
Jan 13, 2010
18.96
18.96
18.25
18.42
943,829
-0.58(-3.05%)
Jan 12, 2010
19.14
19.14
18.74
19.00
916,630
-0.29(-1.50%)
Jan 11, 2010
19.20
19.55
19.03
19.29
512,688
+0.12(+0.63%)
Jan 08, 2010
18.90
19.30
18.85
19.17
289,844
+0.14(+0.74%)
Jan 07, 2010
19.04
19.17
18.65
19.03
271,729
-0.12(-0.63%)
Jan 06, 2010
18.95
19.30
18.59
19.15
533,035
+0.15(+0.79%)
Jan 05, 2010
18.95
19.24
18.10
19.00
301,037
+0.14(+0.74%)
Jan 04, 2010
18.30
18.90
18.01
18.86
538,645
+0.57(+3.12%)
Dec 31, 2009
18.29
18.29
18.29
0
+0.60(+3.39%)
Dec 30, 2009
17.31
17.78
17.31
17.69
302,494
+0.16(+0.91%)
Dec 29, 2009
17.52
17.68
17.40
17.53
227,567
+0.15(+0.86%)
Dec 28, 2009
16.75
17.80
16.75
17.38
795,325
+0.60(+3.58%)
Dec 24, 2009
16.72
17.00
16.72
16.78
30,713
+0.00(+0.00%)
Dec 23, 2009
16.75
16.84
16.65
16.78
223,407
+0.05(+0.30%)
Dec 22, 2009
16.50
16.73
16.23
16.73
312,700
+0.24(+1.46%)
Dec 21, 2009
16.79
16.85
16.36
16.49
144,248
+0.10(+0.61%)
Dec 18, 2009
16.30
16.80
16.23
16.39
417,801
+0.08(+0.49%)
Dec 17, 2009
16.91
16.98
16.14
16.31
148,939
-0.69(-4.06%)
Dec 16, 2009
16.88
17.13
16.74
17.00
315,631
+0.26(+1.55%)
Dec 15, 2009
16.85
16.90
16.71
16.74
140,400
-0.11(-0.65%)
Dec 14, 2009
16.76
16.90
16.69
16.85
224,736
+0.27(+1.63%)
Dec 11, 2009
16.69
16.70
16.46
16.58
77,312
-0.19(-1.13%)
Dec 10, 2009
16.80
16.99
16.75
16.77
255,423
-0.04(-0.24%)
Dec 09, 2009
16.61
16.81
16.34
16.81
96,618
+0.06(+0.36%)
Dec 08, 2009
16.61
16.97
16.55
16.75
249,408
-0.12(-0.71%)
Dec 07, 2009
16.50
16.93
16.50
16.87
308,388
+0.35(+2.12%)
Dec 04, 2009
16.40
16.71
15.60
16.52
946,790
+0.59(+3.70%)
Dec 03, 2009
15.58
15.94
15.58
15.93
507,845
+0.32(+2.05%)
Dec 02, 2009
16.03
16.11
15.38
15.61
846,414
-0.35(-2.19%)
Dec 01, 2009
15.90
16.34
15.90
15.96
417,794
+0.10(+0.63%)
Nov 30, 2009
15.87
15.99
15.25
15.86
276,449
+0.00(+0.00%)
Nov 27, 2009
15.13
15.88
15.06
15.86
61,579
+0.36(+2.32%)
Nov 25, 2009
15.38
15.98
15.36
15.50
135,298
+0.24(+1.57%)
Nov 24, 2009
15.10
15.33
15.01
15.26
522,719
+0.07(+0.46%)
Nov 23, 2009
15.54
15.61
15.15
15.19
465,213
-0.25(-1.62%)
Nov 20, 2009
15.56
15.65
15.31
15.44
423,659
-0.13(-0.83%)
Nov 19, 2009
15.84
15.89
15.25
15.57
116,564
-0.46(-2.87%)
Nov 18, 2009
16.15
16.15
15.81
16.03
115,476
-0.04(-0.25%)
Nov 17, 2009
15.83
16.19
15.58
16.07
98,414
+0.06(+0.37%)
Nov 16, 2009
15.63
16.21
15.53
16.01
155,519
+0.43(+2.76%)
Nov 13, 2009
15.69
15.75
15.41
15.58
62,100
-0.02(-0.13%)
Nov 12, 2009
15.40
15.95
15.40
15.60
129,907
+0.24(+1.56%)
Nov 11, 2009
15.53
15.53
15.12
15.36
153,415
-0.09(-0.58%)
Nov 10, 2009
15.69
15.69
15.18
15.45
146,765
-0.21(-1.34%)
Nov 09, 2009
15.26
15.74
15.09
15.66
252,901
+0.37(+2.42%)
Nov 06, 2009
15.32
15.69
14.87
15.29
257,447
-0.03(-0.20%)
Nov 05, 2009
15.02
15.74
14.85
15.32
274,082
+0.54(+3.65%)
Nov 04, 2009
14.60
15.25
14.33
14.78
805,218
+0.29(+2.00%)
Nov 03, 2009
14.68
14.82
14.44
14.49
363,612
-0.38(-2.56%)
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
.