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, 2004 31.09 31.37 30.80 31.07 8,566,500 +0.07(+0.24%)
Jun 29, 2004 29.97 31.13 29.88 30.99 9,749,900 +1.03(+3.43%)
Jun 28, 2004 30.69 30.69 29.75 29.97 6,977,200 -0.31(-1.01%)
Jun 25, 2004 30.05 30.58 29.91 30.27 8,007,000 +0.27(+0.91%)
Jun 24, 2004 30.31 30.53 29.67 30.00 8,489,200 -0.37(-1.23%)
Jun 23, 2004 29.99 30.42 29.72 30.37 14,106,700 +0.47(+1.58%)
Jun 22, 2004 28.55 29.95 28.51 29.90 11,833,600 +1.47(+5.16%)
Jun 21, 2004 28.69 29.13 28.37 28.43 6,252,300 +0.03(+0.12%)
Jun 18, 2004 28.13 29.01 28.07 28.40 9,994,200 +0.08(+0.28%)
Jun 17, 2004 29.04 29.04 28.13 28.32 8,015,000 -0.89(-3.06%)
Jun 16, 2004 28.48 29.25 28.45 29.21 7,348,100 +0.65(+2.29%)
Jun 15, 2004 28.37 28.79 28.25 28.56 6,782,400 +0.55(+1.95%)
Jun 14, 2004 28.59 28.65 27.79 28.01 5,051,100 -0.80(-2.78%)
Jun 10, 2004 28.70 28.89 28.37 28.81 4,803,100 +0.35(+1.22%)
Jun 09, 2004 29.02 29.15 28.47 28.47 6,063,500 -0.76(-2.60%)
Jun 08, 2004 28.83 29.32 28.72 29.23 9,351,900 +0.27(+0.92%)
Jun 07, 2004 28.02 29.00 27.96 28.96 9,260,600 +1.20(+4.32%)
Jun 04, 2004 28.13 28.17 27.64 27.76 6,505,800 +0.35(+1.26%)
Jun 03, 2004 27.62 27.97 27.37 27.41 6,259,100 -0.47(-1.70%)
Jun 02, 2004 28.37 28.37 27.48 27.89 6,559,500 -0.39(-1.39%)
Jun 01, 2004 28.02 28.33 27.77 28.28 5,726,400 +0.05(+0.17%)
May 28, 2004 28.29 28.52 28.07 28.23 5,867,200 -0.19(-0.66%)
May 27, 2004 28.24 28.59 28.01 28.42 9,242,200 +0.25(+0.88%)
May 26, 2004 28.21 28.50 27.89 28.17 9,279,100 -0.19(-0.66%)
May 25, 2004 27.07 28.43 26.98 28.36 10,399,500 +1.09(+4.01%)
May 24, 2004 27.47 27.57 26.87 27.27 9,705,500 +0.10(+0.37%)
May 21, 2004 26.10 27.27 26.00 27.17 17,638,700 +1.61(+6.31%)
May 20, 2004 25.44 25.71 25.01 25.55 10,228,100 +0.17(+0.68%)
May 19, 2004 25.73 26.27 25.22 25.38 11,049,800 +0.19(+0.77%)
May 18, 2004 25.27 25.41 24.96 25.19 7,915,200 +0.52(+2.11%)
May 17, 2004 24.45 25.10 24.34 24.67 9,343,300 -0.44(-1.75%)
May 14, 2004 25.90 25.97 25.03 25.11 7,911,300 -0.56(-2.18%)
May 13, 2004 25.55 25.93 25.25 25.67 8,340,300 -0.15(-0.59%)
May 12, 2004 26.27 26.27 24.57 25.82 16,329,700 -0.68(-2.57%)
May 11, 2004 26.09 26.51 25.83 26.50 7,512,400 +0.68(+2.63%)
May 10, 2004 25.82 26.06 25.31 25.82 10,953,300 -0.26(-1.00%)
May 07, 2004 26.02 26.93 25.99 26.08 10,707,900 -0.01(-0.05%)
May 06, 2004 25.87 26.25 25.53 26.09 7,344,800 -0.19(-0.74%)
May 05, 2004 25.99 26.39 25.52 26.29 8,467,700 +0.44(+1.70%)
May 04, 2004 25.32 26.29 25.21 25.85 9,863,700 +0.77(+3.08%)
May 03, 2004 25.42 25.99 24.42 25.07 10,086,000 -0.15(-0.58%)
Apr 30, 2004 26.13 26.24 24.85 25.22 10,247,900 -0.95(-3.64%)
Apr 29, 2004 26.48 26.91 25.63 26.17 8,759,700 -0.27(-1.01%)
Apr 28, 2004 26.34 26.65 26.01 26.44 8,063,000 -0.06(-0.23%)
Apr 27, 2004 27.51 27.77 26.37 26.50 8,003,300 -0.90(-3.28%)
Apr 26, 2004 28.13 28.13 27.17 27.40 6,837,500 -0.74(-2.63%)
Apr 23, 2004 28.35 29.19 27.97 28.14 18,855,300 +0.94(+3.46%)
Apr 22, 2004 25.89 27.54 25.47 27.20 12,310,500 +1.14(+4.37%)
Apr 21, 2004 25.84 26.25 25.56 26.06 7,670,600 +0.57(+2.22%)
Apr 20, 2004 26.46 26.67 25.45 25.49 6,292,700 -0.80(-3.04%)
Apr 19, 2004 26.33 26.45 25.77 26.29 7,462,100 -0.21(-0.81%)
Apr 16, 2004 27.06 27.11 25.97 26.51 9,968,400 -0.69(-2.52%)
Apr 15, 2004 27.61 27.89 26.83 27.19 8,353,800 -0.41(-1.50%)
Apr 14, 2004 27.37 28.09 27.23 27.61 5,981,100 -0.14(-0.50%)
Apr 13, 2004 28.81 28.90 27.63 27.75 6,617,900 -0.71(-2.48%)
Apr 12, 2004 28.60 28.73 28.12 28.45 3,993,400 -0.11(-0.40%)
Apr 08, 2004 28.78 28.80 28.37 28.57 5,512,800 +0.44(+1.56%)
Apr 07, 2004 27.82 28.39 27.77 28.13 4,963,500 +0.09(+0.33%)
Apr 06, 2004 28.15 28.16 27.77 28.03 5,473,000 -0.47(-1.64%)
Apr 05, 2004 27.66 28.57 27.55 28.50 7,365,600 +0.90(+3.26%)
Apr 02, 2004 27.20 27.71 26.95 27.60 8,416,700 +1.11(+4.20%)
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.