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 (%)
Apr 30, 2013 35.38 36.01 35.18 36.00 10,049,560 +0.59(+1.65%)
Apr 29, 2013 34.71 35.60 34.63 35.41 9,338,027 +0.88(+2.53%)
Apr 26, 2013 34.36 34.76 34.50 34.54 6,934,928 +0.01(+0.03%)
Apr 25, 2013 35.08 35.67 34.37 34.53 12,860,242 -0.55(-1.58%)
Apr 24, 2013 34.75 35.49 34.43 35.09 16,031,765 +2.11(+6.38%)
Apr 23, 2013 32.88 33.06 32.34 32.98 8,634,950 +0.38(+1.17%)
Apr 22, 2013 32.05 32.70 31.61 32.60 5,833,918 +0.71(+2.23%)
Apr 19, 2013 31.97 32.31 31.25 31.89 7,730,180 -0.14(-0.44%)
Apr 18, 2013 32.77 33.10 31.77 32.03 9,824,877 -0.49(-1.51%)
Apr 17, 2013 33.75 33.75 32.29 32.52 9,884,091 -1.45(-4.27%)
Apr 16, 2013 33.50 34.02 33.31 33.97 4,847,786 +0.70(+2.10%)
Apr 15, 2013 33.85 33.89 33.23 33.27 6,053,057 -0.60(-1.77%)
Apr 12, 2013 33.81 34.11 33.52 33.87 4,197,787 -0.01(-0.03%)
Apr 11, 2013 33.31 34.23 33.30 33.88 10,046,714 -0.44(-1.28%)
Apr 10, 2013 33.81 34.47 33.75 34.32 4,895,674 +0.58(+1.72%)
Apr 09, 2013 33.72 33.99 33.31 33.74 4,117,295 +0.18(+0.54%)
Apr 08, 2013 33.15 33.59 32.82 33.56 5,487,036 +0.48(+1.45%)
Apr 05, 2013 32.83 33.12 32.25 33.08 7,054,970 -0.32(-0.96%)
Apr 04, 2013 33.22 33.54 33.08 33.40 4,408,936 +0.16(+0.47%)
Apr 03, 2013 34.07 34.22 33.17 33.24 5,728,833 -0.79(-2.31%)
Apr 02, 2013 34.44 34.45 33.80 34.03 5,079,759 -0.19(-0.56%)
Apr 01, 2013 34.57 34.70 34.04 34.22 3,785,626 -0.46(-1.32%)
Mar 28, 2013 34.15 34.75 34.12 34.68 4,658,309 +0.04(+0.11%)
Mar 27, 2013 34.15 34.73 34.00 34.64 3,374,051 +0.19(+0.54%)
Mar 26, 2013 34.23 34.63 34.14 34.45 3,910,851 +0.27(+0.78%)
Mar 25, 2013 34.49 34.59 34.01 34.19 4,263,449 -0.23(-0.67%)
Mar 22, 2013 34.66 34.80 34.13 34.42 6,591,202 -0.06(-0.17%)
Mar 21, 2013 34.81 35.03 34.25 34.48 6,677,090 -0.70(-1.98%)
Mar 20, 2013 34.91 35.32 34.76 35.17 5,769,722 +0.54(+1.57%)
Mar 19, 2013 34.82 34.97 34.09 34.63 6,469,498 -0.12(-0.35%)
Mar 18, 2013 34.32 35.05 34.17 34.75 6,918,416 +0.10(+0.30%)
Mar 15, 2013 35.06 35.21 34.53 34.65 10,230,044 -0.55(-1.58%)
Mar 14, 2013 35.10 35.27 34.94 35.20 6,561,668 +0.15(+0.41%)
Mar 13, 2013 34.51 35.13 34.43 35.05 8,277,137 +0.28(+0.82%)
Mar 12, 2013 33.67 34.82 33.65 34.77 12,745,446 +0.97(+2.87%)
Mar 11, 2013 33.42 33.82 33.37 33.80 5,773,696 +0.30(+0.90%)
Mar 08, 2013 33.94 33.97 33.34 33.50 5,360,004 -0.17(-0.50%)
Mar 07, 2013 33.78 33.95 33.40 33.67 6,867,759 +0.03(+0.09%)
Mar 06, 2013 33.39 33.81 33.10 33.64 11,740,891 +0.34(+1.02%)
Mar 05, 2013 33.57 33.81 33.13 33.30 11,362,044 -0.15(-0.45%)
Mar 04, 2013 33.80 33.88 33.33 33.45 6,820,283 -0.42(-1.24%)
Mar 01, 2013 33.99 34.12 33.42 33.87 4,637,261 -0.22(-0.65%)
Feb 28, 2013 34.36 34.50 34.08 34.09 4,702,623 -0.18(-0.53%)
Feb 27, 2013 33.88 34.46 33.71 34.27 4,827,582 +0.33(+0.97%)
Feb 26, 2013 33.91 34.00 33.42 33.94 6,009,523 +0.13(+0.38%)
Feb 25, 2013 34.74 34.75 33.77 33.81 6,286,835 -0.72(-2.09%)
Feb 22, 2013 34.17 34.57 33.96 34.53 8,111,276 +0.81(+2.40%)
Feb 21, 2013 34.21 34.21 33.50 33.72 6,765,872 -0.62(-1.81%)
Feb 20, 2013 35.00 35.07 34.29 34.34 9,755,626 -0.75(-2.15%)
Feb 19, 2013 34.48 35.20 34.42 35.09 10,080,181 +0.66(+1.90%)
Feb 15, 2013 34.56 34.81 34.19 34.44 7,889,454 -0.13(-0.38%)
Feb 14, 2013 33.59 34.79 33.31 34.57 11,765,181 +0.85(+2.52%)
Feb 13, 2013 33.85 34.11 33.47 33.72 9,480,537 -0.10(-0.30%)
Feb 12, 2013 33.35 33.85 33.17 33.82 12,973,844 +0.42(+1.26%)
Feb 11, 2013 33.11 33.50 33.07 33.40 5,102,200 +0.16(+0.48%)
Feb 08, 2013 32.75 33.29 32.68 33.24 8,961,757 +0.66(+2.03%)
Feb 07, 2013 32.46 32.60 32.15 32.58 7,979,522 +0.14(+0.43%)
Feb 06, 2013 32.45 32.82 32.12 32.44 8,586,049 -0.01(-0.03%)
Feb 04, 2013 32.71 33.20 32.41 32.45 8,186,530 -0.64(-1.93%)
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.