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 (%)
Jun 30, 2010 33.26 33.79 32.94 32.97 7,486,610 -0.46(-1.38%)
Jun 29, 2010 34.25 34.31 33.10 33.43 9,585,612 -0.99(-2.88%)
Jun 25, 2010 34.60 34.74 33.52 34.42 11,409,356 -0.08(-0.23%)
Jun 24, 2010 35.83 35.84 34.30 34.50 10,571,196 -1.41(-3.93%)
Jun 23, 2010 35.91 36.32 35.19 35.91 8,961,160 +0.25(+0.70%)
Jun 22, 2010 35.85 36.27 35.58 35.66 11,842,324 +0.14(+0.39%)
Jun 21, 2010 36.05 36.25 35.25 35.52 9,535,188 +0.11(+0.31%)
Jun 18, 2010 35.53 35.63 35.10 35.41 9,410,100 -0.09(-0.25%)
Jun 17, 2010 36.24 36.34 35.05 35.50 9,795,624 -0.69(-1.91%)
Jun 16, 2010 35.44 36.46 35.32 36.19 10,801,166 +0.35(+0.98%)
Jun 15, 2010 34.35 35.97 34.23 35.84 13,522,434 +1.93(+5.69%)
Jun 14, 2010 34.24 34.67 33.83 33.91 6,321,625 +0.03(+0.09%)
Jun 11, 2010 32.83 33.91 32.83 33.88 6,556,177 +0.52(+1.56%)
Jun 10, 2010 32.66 33.42 32.49 33.36 8,401,191 +1.30(+4.05%)
Jun 09, 2010 32.58 33.13 31.94 32.06 8,700,460 -0.14(-0.44%)
Jun 08, 2010 32.47 32.51 31.22 32.20 15,024,816 -0.38(-1.16%)
Jun 07, 2010 33.66 34.06 32.53 32.58 8,025,083 -1.01(-3.01%)
Jun 04, 2010 34.70 34.93 33.42 33.59 11,616,620 -1.83(-5.17%)
Jun 03, 2010 35.22 35.95 34.98 35.42 11,973,571 +0.06(+0.17%)
Jun 02, 2010 34.40 35.39 34.07 35.36 8,807,978 +1.25(+3.66%)
Jun 01, 2010 34.37 35.14 34.06 34.11 11,379,948 -0.39(-1.13%)
May 28, 2010 34.34 34.95 33.80 34.50 16,913,662 +0.16(+0.47%)
May 27, 2010 33.04 34.37 33.01 34.34 11,570,815 +2.02(+6.25%)
May 26, 2010 32.61 33.36 32.29 32.32 9,206,443 -0.01(-0.03%)
May 25, 2010 31.20 32.37 30.85 32.33 9,642,602 +0.16(+0.50%)
May 24, 2010 32.41 32.90 32.09 32.17 6,754,914 -0.50(-1.53%)
May 21, 2010 31.12 33.16 30.94 32.67 13,686,850 +0.89(+2.80%)
May 20, 2010 31.55 32.50 31.34 31.78 13,450,983 -0.80(-2.46%)
May 19, 2010 31.91 32.81 31.67 32.58 12,085,517 +0.54(+1.69%)
May 18, 2010 32.92 32.94 31.67 32.04 10,790,765 -0.60(-1.84%)
May 17, 2010 31.84 32.68 31.54 32.64 8,458,573 +0.35(+1.08%)
May 14, 2010 32.52 32.58 31.42 32.29 12,724,573 -0.74(-2.24%)
May 13, 2010 33.88 34.10 32.87 33.03 8,183,810 -1.03(-3.02%)
May 12, 2010 33.67 34.09 33.40 34.06 7,332,251 +0.65(+1.95%)
May 11, 2010 33.99 34.06 33.01 33.41 8,966,610 -0.47(-1.39%)
May 10, 2010 33.42 33.88 32.95 33.88 12,211,480 +1.89(+5.91%)
May 07, 2010 32.35 32.65 30.56 31.99 17,544,400 -0.51(-1.57%)
May 06, 2010 33.50 33.96 29.05 32.50 14,958,186 -1.34(-3.96%)
May 05, 2010 33.68 34.20 33.22 33.84 11,700,027 +0.19(+0.56%)
May 04, 2010 34.79 34.81 33.18 33.65 13,934,195 -1.76(-4.97%)
May 03, 2010 34.58 35.41 34.58 35.41 8,468,880 +0.91(+2.64%)
Apr 30, 2010 36.05 36.05 34.41 34.50 10,331,408 -1.26(-3.52%)
Apr 29, 2010 35.56 35.85 35.26 35.76 8,713,074 +0.35(+0.99%)
Apr 28, 2010 35.77 36.94 35.11 35.41 21,428,812 +0.59(+1.69%)
Apr 27, 2010 35.94 36.02 34.72 34.82 12,293,890 -1.21(-3.36%)
Apr 26, 2010 35.75 36.26 35.60 36.03 7,954,269 +0.40(+1.12%)
Apr 23, 2010 35.80 35.82 35.06 35.63 5,843,704 +0.08(+0.23%)
Apr 22, 2010 34.85 35.62 34.05 35.55 7,249,247 +0.32(+0.91%)
Apr 21, 2010 35.86 36.20 34.82 35.23 8,676,846 -0.39(-1.09%)
Apr 20, 2010 35.30 35.75 35.20 35.62 6,263,676 +0.63(+1.80%)
Apr 19, 2010 34.75 35.27 34.32 34.99 4,853,693 -0.12(-0.34%)
Apr 16, 2010 35.58 35.62 34.58 35.11 10,669,952 -0.62(-1.74%)
Apr 15, 2010 35.55 36.10 35.51 35.73 7,814,989 +0.03(+0.08%)
Apr 14, 2010 34.91 35.75 34.75 35.70 10,482,401 +1.19(+3.45%)
Apr 13, 2010 34.04 34.65 34.00 34.51 7,476,294 +0.45(+1.32%)
Apr 12, 2010 34.15 34.44 33.74 34.06 6,773,785 -0.22(-0.64%)
Apr 09, 2010 33.92 34.32 33.72 34.28 6,137,818 +0.58(+1.72%)
Apr 08, 2010 34.04 34.08 33.45 33.70 6,510,303 -0.43(-1.26%)
Apr 07, 2010 34.46 34.52 33.76 34.13 7,215,321 -0.27(-0.78%)
Apr 06, 2010 34.53 34.63 34.05 34.40 6,689,950 -0.23(-0.66%)
Apr 05, 2010 33.54 34.73 33.41 34.63 8,962,444 +1.48(+4.46%)
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.