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 (%)
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%)
Jul 01, 2003 16.35 17.16 15.87 17.16 14,802,300 +0.55(+3.33%)
Jun 30, 2003 16.56 16.86 16.29 16.61 11,079,300 +0.31(+1.88%)
Jun 27, 2003 16.93 17.09 16.15 16.30 9,555,077 -0.58(-3.44%)
Jun 26, 2003 16.33 16.95 16.27 16.88 9,992,400 +0.61(+3.73%)
Jun 25, 2003 16.40 16.70 16.21 16.27 13,277,000 +0.19(+1.16%)
Jun 24, 2003 16.93 17.17 15.92 16.09 18,760,700 -0.93(-5.48%)
Jun 23, 2003 17.24 17.57 16.94 17.02 10,730,500 -0.22(-1.28%)
Jun 20, 2003 17.85 17.90 17.19 17.24 10,872,500 -0.26(-1.48%)
Jun 19, 2003 18.00 18.50 17.42 17.50 15,092,800 -0.35(-1.95%)
Jun 18, 2003 17.03 18.18 16.83 17.85 17,836,000 +0.73(+4.24%)
Jun 17, 2003 17.60 17.74 17.01 17.12 12,709,300 -0.31(-1.76%)
Jun 16, 2003 16.83 17.53 16.43 17.43 15,440,200 +0.99(+6.05%)
Jun 13, 2003 17.90 17.96 16.42 16.43 17,424,100 -1.41(-7.92%)
Jun 12, 2003 17.75 18.02 17.37 17.85 9,009,500 +0.23(+1.33%)
Jun 11, 2003 17.34 17.72 17.17 17.61 12,828,600 +0.10(+0.57%)
Jun 10, 2003 17.35 17.53 17.15 17.51 9,363,500 +0.39(+2.30%)
Jun 09, 2003 17.34 17.65 16.93 17.12 16,331,560 -0.22(-1.27%)
Jun 06, 2003 18.44 18.82 17.14 17.34 23,615,000 -0.43(-2.44%)
Jun 05, 2003 17.02 17.93 16.90 17.77 15,969,300 +0.38(+2.18%)
Jun 04, 2003 16.46 17.43 16.37 17.39 22,332,700 +1.03(+6.27%)
Jun 03, 2003 15.93 16.39 15.74 16.37 13,996,600 +0.35(+2.16%)
Jun 02, 2003 16.58 16.79 15.95 16.02 17,461,000 -0.32(-1.96%)
May 30, 2003 15.97 16.90 15.92 16.34 14,654,800 +0.65(+4.16%)
May 29, 2003 15.35 16.06 15.35 15.69 13,871,700 +0.34(+2.22%)
May 28, 2003 15.77 16.00 15.35 15.35 17,194,800 -0.47(-2.95%)
May 27, 2003 14.42 15.91 14.40 15.81 16,805,600 +1.13(+7.67%)
May 23, 2003 14.42 15.05 14.37 14.69 17,279,200 +0.72(+5.16%)
May 22, 2003 13.43 14.06 13.35 13.97 11,108,500 +0.57(+4.23%)
May 21, 2003 13.63 13.65 13.07 13.40 9,921,200 -0.14(-1.03%)
May 20, 2003 13.41 13.73 13.33 13.54 13,968,900 +0.21(+1.55%)
May 19, 2003 14.19 14.33 13.32 13.33 14,819,300 -0.93(-6.54%)
May 16, 2003 13.99 14.59 13.79 14.27 16,388,500 +0.30(+2.15%)
May 15, 2003 13.62 13.97 13.13 13.97 23,668,600 +0.61(+4.54%)
May 14, 2003 13.27 13.42 13.07 13.36 14,517,600 +0.16(+1.21%)
May 13, 2003 12.80 13.52 12.78 13.20 22,168,500 +0.33(+2.54%)
May 12, 2003 12.59 13.00 12.36 12.87 12,468,500 +0.31(+2.44%)
May 09, 2003 12.30 12.58 12.21 12.57 7,618,000 +0.53(+4.37%)
May 08, 2003 12.03 12.41 12.00 12.04 11,350,700 -0.19(-1.53%)
May 07, 2003 12.34 12.59 11.97 12.23 13,834,400 -0.44(-3.47%)
May 06, 2003 12.59 12.74 12.34 12.67 19,591,700 +0.05(+0.37%)
May 05, 2003 12.71 13.03 12.35 12.62 17,186,400 -0.02(-0.16%)
May 02, 2003 11.91 12.66 11.91 12.64 11,971,600 +0.72(+6.04%)
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.