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%)
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
.