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 (%)
Sep 30, 2003 18.02 18.11 17.69 17.77 8,170,297 -0.40(-2.20%)
Sep 29, 2003 18.03 18.31 17.73 18.17 7,186,347 +0.46(+2.60%)
Sep 26, 2003 18.07 18.38 17.71 17.71 9,352,504 -0.31(-1.70%)
Sep 25, 2003 17.67 18.63 18.01 18.02 12,178,542 +0.35(+1.96%)
Sep 24, 2003 17.79 18.46 17.48 17.67 15,208,268 -0.11(-0.64%)
Sep 23, 2003 17.70 17.81 17.39 17.79 11,020,861 +0.22(+1.25%)
Sep 22, 2003 17.09 17.90 17.04 17.57 13,349,052 -0.05(-0.26%)
Sep 19, 2003 17.93 18.04 17.46 17.61 8,308,480 -0.29(-1.60%)
Sep 18, 2003 17.50 18.08 17.43 17.90 10,925,449 +0.35(+2.01%)
Sep 17, 2003 17.90 17.96 17.49 17.55 11,499,859 -0.61(-3.38%)
Sep 16, 2003 17.75 18.20 17.72 18.16 6,640,158 +0.49(+2.75%)
Sep 15, 2003 18.11 18.28 17.63 17.67 9,312,300 -0.33(-1.85%)
Sep 12, 2003 17.45 18.08 17.36 18.01 7,252,200 +0.33(+1.85%)
Sep 11, 2003 17.45 17.93 17.11 17.68 10,343,200 +0.41(+2.35%)
Sep 10, 2003 18.07 18.13 17.24 17.27 11,125,000 -1.03(-5.64%)
Sep 09, 2003 18.55 18.61 18.21 18.31 7,184,100 -0.42(-2.24%)
Sep 08, 2003 18.73 18.84 18.48 18.73 8,957,800 +0.23(+1.26%)
Sep 05, 2003 18.63 18.83 18.23 18.49 10,799,922 -0.14(-0.75%)
Sep 04, 2003 18.27 18.72 18.05 18.63 11,877,600 +0.31(+1.67%)
Sep 03, 2003 18.42 18.49 18.13 18.33 12,987,100 +0.02(+0.11%)
Sep 02, 2003 18.35 18.47 17.77 18.31 10,990,000 +0.13(+0.70%)
Aug 29, 2003 18.10 18.47 17.93 18.18 9,294,100 -0.12(-0.66%)
Aug 28, 2003 17.86 18.35 17.44 18.30 15,300,700 +1.00(+5.78%)
Aug 27, 2003 16.80 17.43 16.75 17.30 10,450,800 +0.48(+2.85%)
Aug 26, 2003 16.73 16.87 16.23 16.82 10,099,900 +0.04(+0.24%)
Aug 25, 2003 17.10 17.15 16.54 16.78 8,692,400 -0.42(-2.44%)
Aug 22, 2003 17.87 18.33 17.15 17.20 17,671,900 -0.03(-0.19%)
Aug 21, 2003 16.79 17.33 16.70 17.23 13,499,200 +0.75(+4.53%)
Aug 20, 2003 16.61 16.89 16.40 16.49 10,550,100 -0.41(-2.45%)
Aug 19, 2003 16.65 16.94 16.37 16.90 32,025,700 +1.67(+10.94%)
Aug 18, 2003 14.39 15.41 14.31 15.23 18,064,200 +1.06(+7.48%)
Aug 15, 2003 14.27 14.50 14.10 14.17 4,144,700 -0.11(-0.75%)
Aug 14, 2003 14.29 14.34 13.86 14.28 11,599,600 -0.41(-2.77%)
Aug 13, 2003 14.81 15.03 14.57 14.69 11,437,700 -0.06(-0.41%)
Aug 12, 2003 14.17 14.82 14.03 14.75 15,337,600 +0.79(+5.64%)
Aug 11, 2003 13.77 14.05 13.56 13.96 11,811,600 +0.47(+3.46%)
Aug 08, 2003 14.00 14.19 13.40 13.49 14,352,100 -0.21(-1.51%)
Aug 07, 2003 13.90 13.99 13.55 13.70 11,824,000 +0.36(+2.70%)
Aug 06, 2003 13.25 13.77 13.21 13.34 15,837,900 -0.18(-1.33%)
Aug 05, 2003 13.90 14.12 13.33 13.52 15,032,200 -0.42(-3.01%)
Aug 04, 2003 14.17 14.44 13.81 13.94 12,661,200 -0.21(-1.46%)
Aug 01, 2003 13.41 14.30 13.33 14.15 17,241,800 +0.63(+4.69%)
Jul 31, 2003 14.13 14.13 13.33 13.51 27,546,200 -0.29(-2.13%)
Jul 30, 2003 14.51 14.73 13.69 13.81 21,304,000 -0.79(-5.43%)
Jul 29, 2003 14.87 15.10 14.34 14.60 17,875,300 -0.16(-1.08%)
Jul 28, 2003 14.47 14.81 14.23 14.76 23,032,900 -0.41(-2.72%)
Jul 25, 2003 15.38 15.51 14.61 15.17 15,636,800 -0.09(-0.61%)
Jul 24, 2003 15.96 16.17 15.17 15.27 14,982,300 -0.42(-2.68%)
Jul 23, 2003 16.63 16.87 15.16 15.69 32,823,400 -2.00(-11.31%)
Jul 22, 2003 17.32 17.71 17.10 17.69 17,064,900 +0.91(+5.40%)
Jul 21, 2003 17.04 17.05 16.51 16.78 7,471,400 -0.26(-1.53%)
Jul 18, 2003 16.87 17.23 16.36 17.04 13,402,400 +0.12(+0.71%)
Jul 17, 2003 17.75 17.77 16.83 16.92 14,082,000 -1.31(-7.17%)
Jul 16, 2003 18.98 18.99 17.75 18.23 12,405,900 -0.33(-1.76%)
Jul 15, 2003 19.61 19.67 18.39 18.55 14,278,800 -0.91(-4.66%)
Jul 14, 2003 19.23 19.63 19.18 19.46 12,396,700 +0.89(+4.77%)
Jul 11, 2003 18.61 18.79 18.31 18.57 9,430,000 +0.21(+1.12%)
Jul 10, 2003 18.87 18.93 18.30 18.37 12,451,900 -0.99(-5.13%)
Jul 09, 2003 19.68 19.93 18.89 19.36 14,631,700 -0.32(-1.63%)
Jul 08, 2003 19.42 19.97 19.40 19.68 14,793,000 +0.65(+3.40%)
Jul 07, 2003 18.25 19.03 18.09 19.03 12,277,400 +1.33(+7.49%)
Jul 03, 2003 17.85 18.33 17.64 17.71 9,054,900 -0.40(-2.21%)
Jul 02, 2003 17.18 18.19 17.16 18.11 15,885,400 +0.95(+5.52%)
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.