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 (%)
Oct 30, 2009
15.10
15.19
14.87
15.00
278,090
-0.04(-0.27%)
Oct 29, 2009
14.95
15.20
14.72
15.04
1,183,263
+0.11(+0.74%)
Oct 28, 2009
15.50
15.50
14.89
14.93
621,970
-0.52(-3.37%)
Oct 27, 2009
15.95
15.99
15.26
15.45
328,758
-0.39(-2.46%)
Oct 26, 2009
15.91
16.12
15.81
15.84
162,329
-0.21(-1.31%)
Oct 23, 2009
16.02
16.41
15.92
16.05
1,134,065
-0.23(-1.41%)
Oct 22, 2009
16.33
16.33
15.61
16.28
983,391
-0.21(-1.27%)
Oct 21, 2009
16.37
16.91
16.11
16.49
233,705
-0.04(-0.24%)
Oct 20, 2009
16.52
16.73
16.27
16.53
488,930
+0.29(+1.79%)
Oct 19, 2009
16.46
16.64
16.06
16.24
2,142,809
-0.19(-1.16%)
Oct 16, 2009
17.23
17.23
16.21
16.43
1,263,745
-0.73(-4.25%)
Oct 15, 2009
17.40
17.95
17.10
17.16
2,091,929
+0.30(+1.78%)
Oct 14, 2009
16.84
17.00
16.54
16.86
695,445
+0.33(+2.00%)
Oct 13, 2009
16.19
16.67
16.15
16.53
557,288
+0.19(+1.16%)
Oct 12, 2009
16.24
16.45
16.04
16.34
1,288,739
+0.09(+0.55%)
Oct 09, 2009
15.98
16.45
15.94
16.25
870,466
+0.24(+1.50%)
Oct 08, 2009
16.11
16.18
15.94
16.01
557,222
-0.12(-0.74%)
Oct 07, 2009
16.57
16.61
15.92
16.13
291,687
-0.34(-2.06%)
Oct 06, 2009
16.74
17.20
16.44
16.47
469,372
-0.02(-0.12%)
Oct 05, 2009
16.10
16.53
16.00
16.49
188,821
+0.40(+2.49%)
Oct 02, 2009
16.20
16.36
15.90
16.09
629,503
-0.22(-1.35%)
Oct 01, 2009
17.00
17.09
16.21
16.31
660,488
-0.76(-4.45%)
Sep 30, 2009
17.00
17.33
16.96
17.07
512,589
+0.04(+0.23%)
Sep 29, 2009
17.55
17.84
16.95
17.03
356,673
-0.62(-3.51%)
Sep 28, 2009
17.32
17.85
17.03
17.65
233,528
+0.52(+3.04%)
Sep 25, 2009
17.48
17.48
17.10
17.13
468,435
-0.36(-2.06%)
Sep 24, 2009
17.33
17.85
16.75
17.49
778,713
+0.09(+0.52%)
Sep 23, 2009
17.62
17.79
17.30
17.40
530,281
+0.15(+0.87%)
Sep 22, 2009
16.96
17.37
16.82
17.25
1,114,012
+0.64(+3.85%)
Sep 21, 2009
16.28
16.63
15.87
16.61
552,956
+0.41(+2.53%)
Sep 18, 2009
16.57
17.02
16.18
16.20
899,815
-0.44(-2.64%)
Sep 17, 2009
17.66
17.90
16.53
16.64
1,446,351
-0.94(-5.35%)
Sep 16, 2009
17.40
17.75
17.11
17.58
2,021,069
+0.40(+2.33%)
Sep 15, 2009
17.25
17.35
16.63
17.18
1,986,887
+0.53(+3.18%)
Sep 14, 2009
16.64
16.90
16.31
16.65
1,614,491
-0.23(-1.36%)
Sep 11, 2009
17.00
17.33
16.54
16.88
620,281
-0.17(-1.00%)
Sep 10, 2009
17.01
17.46
16.95
17.05
415,199
-0.21(-1.22%)
Sep 09, 2009
17.85
17.85
17.22
17.26
551,181
-0.44(-2.49%)
Sep 08, 2009
17.76
17.93
17.45
17.70
574,890
-0.06(-0.34%)
Sep 04, 2009
17.75
18.00
17.49
17.76
1,158,584
+0.31(+1.78%)
Sep 03, 2009
17.97
17.97
17.00
17.45
3,657,607
-0.23(-1.30%)
Sep 02, 2009
17.76
18.25
17.48
17.68
1,293,388
-0.17(-0.95%)
Sep 01, 2009
18.25
18.44
16.94
17.85
1,383,480
-0.35(-1.92%)
Aug 31, 2009
18.35
18.40
17.81
18.20
1,004,719
-0.27(-1.46%)
Aug 28, 2009
18.10
19.00
18.00
18.47
1,294,949
+0.31(+1.71%)
Aug 27, 2009
17.85
18.21
17.55
18.16
1,161,100
+0.31(+1.74%)
Aug 26, 2009
17.69
17.85
17.15
17.85
708,574
+0.00(+0.00%)
Aug 25, 2009
17.65
17.90
17.55
17.85
530,724
+0.35(+2.00%)
Aug 24, 2009
17.52
17.85
17.30
17.50
1,021,584
-0.32(-1.80%)
Aug 21, 2009
17.79
17.97
17.58
17.82
863,511
+0.06(+0.34%)
Aug 20, 2009
17.95
17.95
17.29
17.76
1,882,077
-0.13(-0.73%)
Aug 19, 2009
16.84
17.94
16.80
17.89
2,070,763
+0.82(+4.80%)
Aug 18, 2009
16.48
17.20
16.35
17.07
1,446,616
+0.85(+5.24%)
Aug 17, 2009
16.27
16.37
16.20
16.22
254,388
-0.38(-2.29%)
Aug 14, 2009
16.50
17.00
16.25
16.60
637,782
+0.05(+0.30%)
Aug 13, 2009
16.00
16.72
16.00
16.55
1,150,559
+0.55(+3.44%)
Aug 12, 2009
16.15
16.20
15.66
16.00
1,451,293
+0.33(+2.11%)
Aug 11, 2009
15.98
16.00
15.50
15.67
2,305,371
-0.30(-1.88%)
Aug 10, 2009
16.63
16.63
15.61
15.97
2,420,915
-0.46(-2.80%)
Aug 07, 2009
16.15
16.76
16.03
16.43
2,454,272
+0.25(+1.55%)
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
.