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 (%)
Aug 31, 2011 35.44 36.44 35.25 35.65 8,329,889 +0.40(+1.13%)
Aug 30, 2011 34.62 35.58 34.44 35.25 6,698,188 +0.40(+1.13%)
Aug 29, 2011 34.30 34.92 34.16 34.85 4,879,629 +0.95(+2.79%)
Aug 26, 2011 32.50 34.15 32.22 33.91 6,627,542 +1.22(+3.73%)
Aug 25, 2011 33.36 33.90 32.62 32.69 6,494,418 -0.66(-1.98%)
Aug 24, 2011 33.27 33.54 32.74 33.35 6,128,049 +0.08(+0.24%)
Aug 23, 2011 31.94 33.29 31.81 33.27 7,525,677 +1.62(+5.12%)
Aug 22, 2011 32.05 32.58 31.46 31.65 5,347,206 +0.36(+1.15%)
Aug 19, 2011 32.00 32.61 31.17 31.29 8,510,927 -0.96(-2.98%)
Aug 18, 2011 33.41 33.50 32.07 32.25 9,260,646 -2.19(-6.36%)
Aug 17, 2011 34.30 35.09 34.09 34.44 6,078,160 +0.05(+0.15%)
Aug 16, 2011 34.41 35.07 34.05 34.39 6,811,493 -0.44(-1.26%)
Aug 15, 2011 34.00 34.91 33.92 34.83 6,385,812 +0.99(+2.93%)
Aug 12, 2011 34.16 34.42 33.18 33.84 6,473,482 -0.01(-0.03%)
Aug 11, 2011 32.61 34.36 32.34 33.85 11,034,206 +1.78(+5.55%)
Aug 10, 2011 31.98 33.27 31.05 32.07 13,590,082 -0.76(-2.31%)
Aug 09, 2011 32.45 32.88 30.98 32.83 16,318,590 +0.84(+2.63%)
Aug 08, 2011 32.40 33.00 31.69 31.99 15,150,861 -1.88(-5.55%)
Aug 05, 2011 34.74 35.00 32.52 33.87 14,529,243 -0.51(-1.48%)
Aug 04, 2011 35.50 35.67 34.36 34.38 12,384,152 -1.72(-4.76%)
Aug 03, 2011 35.37 36.18 34.67 36.10 10,382,449 +0.76(+2.15%)
Aug 02, 2011 36.58 36.94 35.27 35.34 11,626,702 -1.77(-4.77%)
Aug 01, 2011 37.61 37.99 36.16 37.11 10,967,945 +0.04(+0.11%)
Jul 29, 2011 36.47 37.67 36.10 37.07 10,586,014 +0.23(+0.62%)
Jul 28, 2011 37.02 37.81 36.60 36.84 9,498,237 -0.20(-0.54%)
Jul 27, 2011 37.71 37.73 36.75 37.04 13,816,586 -1.16(-3.04%)
Jul 26, 2011 38.04 38.88 37.80 38.20 25,097,612 +3.29(+9.42%)
Jul 25, 2011 35.02 35.18 34.41 34.91 14,065,282 -0.56(-1.58%)
Jul 22, 2011 35.33 35.56 34.76 35.47 7,830,262 +0.64(+1.85%)
Jul 21, 2011 34.89 35.04 34.03 34.83 7,093,900 -0.23(-0.67%)
Jul 20, 2011 35.27 35.58 34.57 35.06 11,233,615 +0.38(+1.10%)
Jul 19, 2011 33.11 34.77 33.11 34.68 9,457,779 +2.03(+6.22%)
Jul 18, 2011 33.05 33.23 32.23 32.65 6,265,256 -0.62(-1.86%)
Jul 15, 2011 33.09 33.43 32.64 33.27 6,629,514 +0.39(+1.19%)
Jul 14, 2011 33.37 34.13 32.70 32.88 10,015,665 -0.42(-1.26%)
Jul 13, 2011 33.50 34.03 33.01 33.30 6,107,710 -0.04(-0.12%)
Jul 12, 2011 33.69 33.78 32.90 33.34 7,603,569 -0.60(-1.77%)
Jul 11, 2011 34.16 34.72 33.71 33.94 4,736,144 -0.68(-1.96%)
Jul 08, 2011 34.59 34.75 34.19 34.62 5,041,352 -0.41(-1.17%)
Jul 07, 2011 34.44 35.11 34.35 35.03 6,713,502 +0.98(+2.88%)
Jul 06, 2011 34.20 34.30 33.73 34.05 4,361,455 -0.22(-0.64%)
Jul 05, 2011 34.29 34.48 34.01 34.27 5,554,418 -0.14(-0.41%)
Jul 01, 2011 33.82 34.70 33.59 34.41 6,435,688 +0.77(+2.29%)
Jun 30, 2011 32.48 33.84 32.43 33.64 8,020,807 +1.31(+4.05%)
Jun 29, 2011 32.10 32.83 31.95 32.33 5,605,873 +0.32(+1.00%)
Jun 28, 2011 31.65 32.28 31.52 32.01 5,677,660 +0.48(+1.52%)
Jun 27, 2011 31.81 32.18 31.47 31.53 8,207,695 -0.69(-2.14%)
Jun 24, 2011 32.75 32.75 31.93 32.22 6,036,778 -0.57(-1.74%)
Jun 23, 2011 31.76 32.89 31.49 32.79 8,969,762 +0.64(+1.99%)
Jun 22, 2011 32.21 32.57 32.04 32.15 6,204,793 -0.06(-0.19%)
Jun 21, 2011 31.54 32.33 31.16 32.21 5,482,138 +0.96(+3.07%)
Jun 20, 2011 31.22 31.61 30.71 31.25 7,330,542 -0.36(-1.14%)
Jun 17, 2011 32.01 32.16 31.15 31.61 8,482,934 -0.16(-0.50%)
Jun 16, 2011 32.18 32.31 31.60 31.77 7,134,208 -0.37(-1.15%)
Jun 15, 2011 32.80 32.82 32.13 32.14 7,538,453 -1.02(-3.08%)
Jun 14, 2011 32.63 33.31 32.59 33.16 7,343,666 +0.86(+2.66%)
Jun 13, 2011 33.22 33.28 32.12 32.30 10,065,050 -0.80(-2.42%)
Jun 10, 2011 33.86 33.88 33.00 33.10 7,433,807 -0.82(-2.42%)
Jun 09, 2011 33.88 34.71 33.85 33.92 6,675,267 +0.02(+0.06%)
Jun 08, 2011 34.10 34.15 33.61 33.90 8,221,704 -0.37(-1.08%)
Jun 07, 2011 34.16 34.49 33.91 34.27 6,217,756 +0.25(+0.73%)
Jun 06, 2011 34.40 34.66 33.98 34.02 5,568,100 -0.43(-1.25%)
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.