Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcom Corp (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 (%)
Jul 31, 2012 33.93 34.63 33.74 33.88 9,203,891 +0.09(+0.27%)
Jul 30, 2012 33.88 34.16 33.25 33.79 7,554,305 +0.07(+0.21%)
Jul 27, 2012 33.33 33.89 32.79 33.72 7,411,352 +0.64(+1.93%)
Jul 26, 2012 33.50 33.89 32.63 33.08 9,847,165 +0.10(+0.30%)
Jul 25, 2012 32.64 33.88 32.63 32.98 17,872,566 +2.21(+7.18%)
Jul 24, 2012 31.40 31.44 30.50 30.77 7,382,293 -0.21(-0.68%)
Jul 23, 2012 30.90 31.10 30.40 30.98 7,434,833 -0.64(-2.02%)
Jul 20, 2012 31.95 32.16 31.61 31.62 9,618,218 -0.83(-2.56%)
Jul 19, 2012 31.60 32.49 31.53 32.45 15,016,986 +1.80(+5.87%)
Jul 18, 2012 29.52 30.85 29.40 30.65 8,841,111 +1.05(+3.55%)
Jul 17, 2012 30.14 30.15 28.60 29.60 26,541,100 -1.21(-3.93%)
Jul 16, 2012 31.10 31.18 30.63 30.81 5,545,531 -0.21(-0.68%)
Jul 14, 2012 30.87 31.18 30.78 31.02 5,375,976 +0.00(+0.00%)
Jul 13, 2012 30.87 31.18 30.78 31.02 5,375,476 +0.16(+0.52%)
Jul 12, 2012 30.97 31.10 30.60 30.86 7,589,801 -0.33(-1.06%)
Jul 11, 2012 31.46 31.86 31.08 31.19 5,920,192 -0.34(-1.08%)
Jul 10, 2012 31.65 32.10 31.29 31.53 7,252,299 -0.11(-0.35%)
Jul 09, 2012 32.57 32.62 31.59 31.64 8,752,194 -0.93(-2.86%)
Jul 06, 2012 33.33 33.36 32.45 32.57 5,791,157 -1.12(-3.32%)
Jul 05, 2012 33.80 33.95 33.48 33.69 2,891,001 -0.16(-0.47%)
Jul 03, 2012 33.55 33.97 33.34 33.85 2,799,905 +0.32(+0.94%)
Jul 02, 2012 33.83 33.90 33.17 33.53 4,548,413 -0.21(-0.61%)
Jun 30, 2012 33.21 33.80 33.03 33.74 6,540,412 -0.02(-0.06%)
Jun 29, 2012 33.21 33.80 33.03 33.76 6,702,925 +1.28(+3.94%)
Jun 28, 2012 32.55 32.86 32.04 32.48 5,884,300 -0.41(-1.25%)
Jun 27, 2012 32.66 33.03 32.52 32.89 6,942,858 +0.58(+1.80%)
Jun 26, 2012 32.44 32.74 32.19 32.31 7,984,280 +0.01(+0.03%)
Jun 25, 2012 34.05 34.08 32.22 32.30 10,265,457 -2.08(-6.05%)
Jun 22, 2012 33.78 34.50 33.72 34.38 9,365,350 +0.78(+2.32%)
Jun 21, 2012 35.13 35.24 33.52 33.60 7,939,658 -1.67(-4.73%)
Jun 20, 2012 35.07 35.54 34.96 35.27 7,232,250 +0.29(+0.83%)
Jun 19, 2012 34.96 35.23 34.75 34.98 7,264,915 +0.32(+0.92%)
Jun 18, 2012 34.06 35.04 34.00 34.66 8,592,478 +0.38(+1.11%)
Jun 15, 2012 33.89 34.35 33.63 34.28 7,305,013 +0.39(+1.15%)
Jun 14, 2012 33.83 34.12 33.51 33.89 7,921,020 +0.09(+0.27%)
Jun 13, 2012 34.05 34.47 33.63 33.80 5,038,553 -0.33(-0.97%)
Jun 12, 2012 33.47 34.15 33.25 34.13 6,618,395 +0.94(+2.82%)
Jun 11, 2012 34.57 34.74 33.17 33.20 5,513,844 -0.87(-2.54%)
Jun 08, 2012 33.65 34.26 33.37 34.06 5,776,214 +0.19(+0.56%)
Jun 07, 2012 34.65 35.01 33.81 33.87 8,629,176 -0.35(-1.02%)
Jun 06, 2012 32.97 34.24 32.97 34.22 9,444,877 +1.52(+4.65%)
Jun 05, 2012 31.97 32.81 31.94 32.70 5,156,439 +0.68(+2.12%)
Jun 04, 2012 31.83 32.31 31.60 32.02 6,563,638 +0.28(+0.88%)
Jun 02, 2012 31.86 32.10 31.68 31.74 10,956,708 +0.00(+0.00%)
Jun 01, 2012 31.86 32.10 31.68 31.74 11,046,300 -0.61(-1.89%)
May 31, 2012 32.29 32.43 31.60 32.35 7,747,342 +0.16(+0.50%)
May 30, 2012 32.49 32.49 31.87 32.19 6,130,363 -0.70(-2.13%)
May 29, 2012 32.26 32.90 32.15 32.89 8,364,195 +1.21(+3.82%)
May 25, 2012 31.23 31.77 31.10 31.68 5,240,186 +0.53(+1.70%)
May 24, 2012 32.29 32.33 30.95 31.15 10,985,746 -1.14(-3.53%)
May 23, 2012 31.68 32.34 31.41 32.29 6,879,406 +0.24(+0.75%)
May 22, 2012 32.23 32.54 31.80 32.05 8,431,930 -0.23(-0.71%)
May 21, 2012 31.36 32.33 31.21 32.28 6,722,247 +0.96(+3.07%)
May 18, 2012 31.45 31.89 31.23 31.32 9,137,625 +0.02(+0.06%)
May 17, 2012 32.17 32.31 31.30 31.30 7,853,753 -0.88(-2.73%)
May 16, 2012 33.18 33.44 32.14 32.18 10,862,243 -0.96(-2.90%)
May 15, 2012 33.26 34.02 33.05 33.14 8,273,985 +0.09(+0.27%)
May 14, 2012 33.26 33.41 33.03 33.05 6,084,495 -0.74(-2.19%)
May 11, 2012 33.17 34.27 33.17 33.79 7,294,481 +0.42(+1.26%)
May 10, 2012 33.75 33.84 33.00 33.37 7,319,764 -0.27(-0.80%)
May 09, 2012 33.30 33.88 32.99 33.64 7,549,005 -0.31(-0.91%)
May 08, 2012 34.03 34.14 33.21 33.95 9,232,239 -0.39(-1.15%)
May 07, 2012 34.23 34.69 34.02 34.34 6,459,219 -0.29(-0.82%)
May 04, 2012 35.49 35.65 34.45 34.63 9,669,925 -1.36(-3.78%)
May 03, 2012 36.95 37.25 35.92 35.99 7,162,973 -0.90(-2.44%)
May 02, 2012 36.35 37.08 35.95 36.89 14,363,346 +0.18(+0.50%)
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.