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 30, 2010 36.35 36.55 35.80 36.03 10,083,312 -0.66(-1.80%)
Jul 29, 2010 37.51 37.80 36.32 36.69 10,703,611 -0.78(-2.08%)
Jul 28, 2010 37.18 38.47 36.73 37.47 15,714,193 -0.06(-0.16%)
Jul 27, 2010 38.40 38.41 37.44 37.53 13,948,843 -0.68(-1.78%)
Jul 26, 2010 37.70 38.40 37.20 38.21 10,616,231 +0.45(+1.19%)
Jul 23, 2010 37.30 37.81 37.09 37.76 7,523,249 +0.21(+0.56%)
Jul 22, 2010 36.67 37.72 36.62 37.55 8,446,981 +1.27(+3.50%)
Jul 21, 2010 37.19 37.25 36.01 36.28 7,793,632 -0.64(-1.73%)
Jul 20, 2010 36.16 36.97 35.37 36.92 9,420,438 -0.24(-0.65%)
Jul 19, 2010 36.29 37.28 36.21 37.16 5,984,033 +1.17(+3.25%)
Jul 16, 2010 37.04 37.14 35.90 35.99 6,948,772 -1.10(-2.97%)
Jul 15, 2010 37.03 37.34 36.29 37.09 7,251,829 -0.08(-0.22%)
Jul 14, 2010 37.47 37.79 36.91 37.17 7,930,954 +0.04(+0.11%)
Jul 13, 2010 37.06 37.47 36.73 37.13 10,943,757 +0.19(+0.51%)
Jul 12, 2010 36.19 37.00 36.09 36.94 8,882,605 +0.64(+1.76%)
Jul 09, 2010 36.11 36.46 35.97 36.30 6,049,273 +0.10(+0.28%)
Jul 08, 2010 35.87 36.25 35.56 36.20 12,138,217 +0.58(+1.63%)
Jul 07, 2010 33.70 35.64 33.46 35.62 10,112,316 +2.12(+6.33%)
Jul 06, 2010 33.90 34.31 33.15 33.50 6,681,494 +0.00(+0.00%)
Jul 02, 2010 33.28 33.75 32.90 33.50 6,648,350 +0.27(+0.81%)
Jul 01, 2010 32.91 33.50 32.22 33.23 9,876,198 +0.26(+0.79%)
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%)
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.