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 (%)
May 24, 2011 33.12 33.48 32.80 32.98 6,733,099 +0.02(+0.06%)
May 23, 2011 33.06 33.19 32.76 32.96 6,266,531 -0.55(-1.64%)
May 20, 2011 33.49 33.81 33.48 33.51 6,980,836 -0.07(-0.21%)
May 19, 2011 34.02 34.24 33.43 33.58 10,134,566 -0.66(-1.93%)
May 18, 2011 33.07 34.30 33.07 34.24 8,785,781 +1.16(+3.51%)
May 17, 2011 33.16 33.78 32.93 33.08 11,749,134 -0.28(-0.84%)
May 16, 2011 34.29 34.40 33.27 33.36 10,142,488 -1.09(-3.16%)
May 13, 2011 33.99 34.82 33.92 34.45 9,862,811 +0.28(+0.82%)
May 12, 2011 33.81 34.58 33.81 34.17 10,129,025 +0.27(+0.80%)
May 11, 2011 33.78 34.80 33.67 33.90 12,019,908 +0.01(+0.03%)
May 10, 2011 34.09 34.20 33.22 33.89 15,715,614 +0.03(+0.09%)
May 09, 2011 34.16 34.20 33.67 33.86 7,284,219 -0.28(-0.82%)
May 06, 2011 34.13 34.65 33.73 34.14 8,782,893 +0.29(+0.86%)
May 05, 2011 34.61 34.80 33.63 33.85 14,266,665 -1.01(-2.90%)
May 04, 2011 34.87 35.09 34.50 34.86 7,104,004 -0.04(-0.11%)
May 03, 2011 35.07 35.24 34.50 34.90 8,204,319 -0.32(-0.91%)
May 02, 2011 35.26 35.52 34.90 35.22 10,607,265 +0.03(+0.09%)
Apr 29, 2011 34.53 35.35 34.50 35.19 20,135,504 +0.70(+2.03%)
Apr 28, 2011 35.59 35.85 34.17 34.49 25,189,232 -0.96(-2.71%)
Apr 27, 2011 36.63 40.41 35.30 35.45 47,440,016 -4.96(-12.27%)
Apr 26, 2011 39.98 40.60 39.97 40.41 13,534,727 +0.25(+0.62%)
Apr 25, 2011 40.88 41.00 40.02 40.16 7,537,672 -0.24(-0.59%)
Apr 21, 2011 40.56 40.61 39.70 40.40 8,563,683 +0.86(+2.18%)
Apr 20, 2011 39.28 39.88 39.19 39.54 6,642,068 +1.35(+3.53%)
Apr 19, 2011 37.68 38.20 37.66 38.19 6,372,529 +0.63(+1.68%)
Apr 18, 2011 37.76 37.78 36.95 37.56 5,398,736 -0.67(-1.75%)
Apr 15, 2011 38.16 38.42 37.81 38.23 5,191,575 +0.08(+0.21%)
Apr 14, 2011 37.76 38.29 37.40 38.15 6,059,967 +0.03(+0.08%)
Apr 13, 2011 38.31 38.59 37.88 38.12 5,153,601 +0.02(+0.05%)
Apr 12, 2011 38.86 38.88 37.66 38.10 10,926,428 -1.21(-3.08%)
Apr 11, 2011 39.83 39.91 39.13 39.31 5,248,245 -0.59(-1.48%)
Apr 08, 2011 40.29 40.38 39.79 39.90 5,816,036 -0.14(-0.35%)
Apr 07, 2011 39.91 40.30 39.61 40.04 7,627,380 +0.09(+0.23%)
Apr 06, 2011 39.79 40.40 39.48 39.95 12,260,630 +1.50(+3.90%)
Apr 05, 2011 38.53 39.09 38.26 38.45 7,310,777 +0.37(+0.97%)
Apr 04, 2011 38.34 38.81 37.78 38.08 9,122,041 -0.28(-0.73%)
Apr 01, 2011 39.52 39.63 38.22 38.36 13,940,999 -1.02(-2.59%)
Mar 31, 2011 40.18 40.29 39.24 39.38 10,471,913 -0.99(-2.45%)
Mar 30, 2011 40.37 40.95 40.18 40.37 5,648,778 -0.15(-0.37%)
Mar 29, 2011 40.47 40.90 40.02 40.52 5,000,776 -0.05(-0.12%)
Mar 28, 2011 41.13 41.33 40.47 40.57 3,751,621 -0.38(-0.93%)
Mar 25, 2011 41.16 41.37 40.83 40.95 4,130,259 -0.15(-0.37%)
Mar 24, 2011 40.88 41.44 40.81 41.10 6,059,109 +0.59(+1.46%)
Mar 23, 2011 39.83 40.65 39.50 40.51 5,829,620 +0.50(+1.25%)
Mar 22, 2011 40.24 40.32 39.41 40.01 6,956,798 -0.50(-1.23%)
Mar 21, 2011 40.28 40.56 39.83 40.51 6,816,112 +0.84(+2.12%)
Mar 18, 2011 39.79 40.00 39.19 39.67 13,122,158 +0.28(+0.71%)
Mar 17, 2011 39.45 39.89 38.97 39.39 9,393,270 +0.50(+1.29%)
Mar 16, 2011 39.72 40.48 38.61 38.89 13,588,069 -1.03(-2.58%)
Mar 15, 2011 39.05 40.23 38.60 39.92 11,134,009 -0.64(-1.58%)
Mar 14, 2011 39.99 40.89 39.95 40.56 7,381,459 +0.41(+1.02%)
Mar 11, 2011 39.19 40.44 39.15 40.15 7,833,666 +0.77(+1.96%)
Mar 10, 2011 40.15 40.37 39.37 39.38 13,812,152 -1.36(-3.34%)
Mar 09, 2011 40.77 40.91 39.95 40.74 8,561,782 -0.35(-0.85%)
Mar 08, 2011 40.85 41.39 40.53 41.09 5,527,846 +0.35(+0.86%)
Mar 07, 2011 42.15 42.39 40.16 40.74 9,964,237 -1.30(-3.09%)
Mar 04, 2011 42.20 42.39 41.38 42.04 6,833,928 -0.17(-0.40%)
Mar 03, 2011 42.10 42.60 41.98 42.21 6,338,124 +0.55(+1.32%)
Mar 02, 2011 40.46 41.98 40.28 41.66 9,414,395 +1.20(+2.97%)
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.