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 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%)
Apr 01, 2004 26.15 26.61 26.12 26.49 6,525,300 +0.48(+1.85%)
Mar 31, 2004 26.57 26.60 25.95 26.01 7,018,200 -0.69(-2.57%)
Mar 30, 2004 26.62 26.72 26.22 26.69 5,494,800 +0.03(+0.10%)
Mar 29, 2004 26.27 26.97 26.17 26.67 8,062,400 +0.76(+2.93%)
Mar 26, 2004 26.33 26.63 25.81 25.91 5,872,400 -0.31(-1.19%)
Mar 25, 2004 25.60 26.31 25.53 26.22 7,699,200 +0.81(+3.20%)
Mar 24, 2004 25.04 25.73 24.87 25.41 8,379,200 +0.45(+1.79%)
Mar 23, 2004 25.27 25.33 24.81 24.96 7,510,800 +0.13(+0.54%)
Mar 22, 2004 25.01 25.06 24.30 24.83 10,286,400 -0.47(-1.87%)
Mar 19, 2004 26.27 26.32 25.29 25.30 8,766,000 -0.87(-3.31%)
Mar 18, 2004 26.85 26.87 26.01 26.17 8,781,400 -0.62(-2.31%)
Mar 17, 2004 26.21 26.93 26.07 26.79 7,267,300 +0.79(+3.03%)
Mar 16, 2004 25.93 26.33 25.55 26.00 7,665,200 +0.35(+1.35%)
Mar 15, 2004 26.13 26.59 25.61 25.65 7,780,100 -0.71(-2.71%)
Mar 12, 2004 25.87 26.37 25.84 26.37 8,374,900 +0.98(+3.86%)
Mar 11, 2004 25.29 26.26 25.24 25.39 9,220,900 -0.33(-1.30%)
Mar 10, 2004 25.96 26.34 25.52 25.72 7,314,400 -0.41(-1.56%)
Mar 09, 2004 26.59 26.60 25.67 26.13 9,100,300 -0.38(-1.43%)
Mar 08, 2004 27.63 27.85 26.41 26.51 6,781,300 -0.99(-3.61%)
Mar 05, 2004 27.83 28.35 27.38 27.50 8,898,700 -0.61(-2.18%)
Mar 04, 2004 27.60 28.22 27.59 28.11 4,469,700 +0.61(+2.21%)
Mar 03, 2004 27.93 27.99 27.23 27.51 6,658,300 -0.50(-1.79%)
Mar 02, 2004 27.75 28.37 27.70 28.01 9,601,700 +0.19(+0.70%)
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.