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 (%)
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%)
Feb 01, 2010
17.38
17.69
17.29
17.50
509,471
+0.12(+0.69%)
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%)
Nov 02, 2009
15.10
15.10
14.72
14.87
276,541
-0.13(-0.87%)
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
.