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 29, 2009 25.32 26.27 25.07 25.48 17,806,290 +0.32(+1.27%)
May 28, 2009 24.19 25.28 24.07 25.16 15,401,217 +1.37(+5.76%)
May 27, 2009 23.02 24.45 22.93 23.79 13,991,862 +0.90(+3.93%)
May 26, 2009 21.74 22.89 21.70 22.89 13,196,241 +0.64(+2.88%)
May 22, 2009 22.27 22.45 21.60 22.25 7,630,588 +0.21(+0.95%)
May 21, 2009 22.40 22.70 21.74 22.04 7,821,169 -0.50(-2.22%)
May 20, 2009 22.48 23.05 22.27 22.54 11,385,483 +0.45(+2.04%)
May 19, 2009 21.56 22.53 21.48 22.09 7,410,169 +0.36(+1.66%)
May 18, 2009 21.50 21.80 21.25 21.73 8,891,894 +0.83(+3.97%)
May 17, 2009 20.98 21.10 20.63 20.90 1,056,280 +0.07(+0.34%)
May 15, 2009 20.98 21.10 20.63 20.83 8,403,929 -0.15(-0.71%)
May 14, 2009 20.64 21.14 20.60 20.98 8,408,744 +0.45(+2.19%)
May 13, 2009 21.09 21.31 20.30 20.53 12,297,658 -0.86(-4.02%)
May 12, 2009 21.96 22.07 21.09 21.39 8,007,693 -0.50(-2.28%)
May 11, 2009 21.16 22.33 21.00 21.89 12,191,177 +0.34(+1.58%)
May 08, 2009 22.79 23.00 21.45 21.55 17,007,778 -1.15(-5.07%)
May 07, 2009 24.68 24.71 22.39 22.70 18,294,404 -1.90(-7.72%)
May 06, 2009 24.39 24.61 23.50 24.60 12,781,423 +0.40(+1.65%)
May 05, 2009 23.55 24.25 23.23 24.20 10,811,709 +0.26(+1.09%)
May 04, 2009 23.60 23.96 22.82 23.94 10,055,343 +0.88(+3.82%)
May 01, 2009 23.39 23.39 22.50 23.06 9,256,784 -0.13(-0.56%)
Apr 30, 2009 23.64 24.24 23.06 23.19 13,705,674 -0.37(-1.57%)
Apr 29, 2009 23.29 24.13 22.94 23.56 8,971,516 +0.39(+1.68%)
Apr 28, 2009 24.10 24.26 22.98 23.17 13,029,214 -1.21(-4.96%)
Apr 27, 2009 24.00 24.95 23.57 24.38 12,324,291 +0.16(+0.66%)
Apr 24, 2009 23.33 24.40 22.75 24.22 15,481,441 +0.87(+3.73%)
Apr 23, 2009 23.75 23.90 22.44 23.35 17,798,960 +0.74(+3.27%)
Apr 22, 2009 20.39 23.14 20.15 22.61 27,063,590 +2.09(+10.19%)
Apr 21, 2009 19.94 20.60 19.11 20.52 36,475,616 -1.27(-5.83%)
Apr 20, 2009 22.42 22.50 21.54 21.79 10,871,666 -1.14(-4.97%)
Apr 17, 2009 22.59 23.10 22.30 22.93 10,855,708 -0.13(-0.56%)
Apr 16, 2009 22.67 23.23 22.42 23.06 10,983,030 +0.82(+3.69%)
Apr 15, 2009 22.47 22.49 21.82 22.24 11,972,965 -0.42(-1.85%)
Apr 14, 2009 22.57 23.36 22.17 22.66 15,106,041 -0.13(-0.57%)
Apr 13, 2009 23.01 23.16 22.15 22.79 11,528,176 -0.38(-1.64%)
Apr 09, 2009 22.50 23.46 22.41 23.17 14,570,635 +1.11(+5.03%)
Apr 08, 2009 21.50 22.32 21.27 22.06 11,276,304 +1.03(+4.90%)
Apr 07, 2009 21.55 21.85 20.98 21.03 9,849,898 -0.58(-2.68%)
Apr 06, 2009 21.52 21.66 21.05 21.61 13,165,569 -0.45(-2.04%)
Apr 03, 2009 22.20 22.29 21.30 22.06 12,418,799 -0.24(-1.08%)
Apr 02, 2009 21.32 22.64 21.19 22.30 21,165,574 +1.39(+6.65%)
Apr 01, 2009 19.88 20.95 19.70 20.91 13,465,182 +0.93(+4.65%)
Mar 31, 2009 20.16 20.43 19.77 19.98 11,690,708 -0.07(-0.35%)
Mar 30, 2009 20.40 20.49 19.73 20.05 12,340,430 -0.84(-4.02%)
Mar 26, 2009 20.22 20.95 20.05 20.89 21,816,948 +1.09(+5.51%)
Mar 25, 2009 20.78 21.33 19.30 19.80 25,868,980 -0.78(-3.79%)
Mar 24, 2009 21.01 21.26 20.42 20.58 17,963,224 -0.91(-4.23%)
Mar 23, 2009 20.71 21.49 19.76 21.49 19,553,118 +2.09(+10.77%)
Mar 20, 2009 19.87 20.56 19.09 19.40 24,581,792 -0.29(-1.47%)
Mar 19, 2009 20.17 20.43 19.39 19.69 12,662,733 -0.23(-1.15%)
Mar 18, 2009 19.43 20.30 19.25 19.92 19,182,948 +0.48(+2.47%)
Mar 17, 2009 18.50 19.44 18.28 19.44 15,491,022 +1.11(+6.06%)
Mar 16, 2009 19.11 19.25 18.22 18.33 11,747,374 -0.78(-4.08%)
Mar 13, 2009 18.99 19.25 18.66 19.11 13,047,675 +0.01(+0.05%)
Mar 12, 2009 18.03 19.25 17.93 19.10 16,885,072 +0.91(+5.00%)
Mar 11, 2009 18.01 18.46 17.93 18.19 18,222,124 +0.60(+3.41%)
Mar 10, 2009 16.50 17.74 16.31 17.59 20,848,316 +1.41(+8.71%)
Mar 09, 2009 16.79 17.20 16.08 16.18 15,330,876 -0.79(-4.66%)
Mar 06, 2009 16.89 17.16 16.31 16.97 22,930,828 +0.65(+3.98%)
Mar 05, 2009 16.25 16.90 16.11 16.32 16,095,015 -0.23(-1.39%)
Mar 04, 2009 16.05 16.90 16.00 16.55 12,934,405 +0.95(+6.09%)
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.