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 (%)
Feb 26, 2010 31.46 31.49 31.00 31.32 4,687,035 -0.08(-0.25%)
Feb 25, 2010 31.04 31.46 30.62 31.40 7,561,586 -0.25(-0.79%)
Feb 24, 2010 30.86 31.84 30.80 31.65 7,922,372 +0.92(+2.99%)
Feb 23, 2010 31.39 31.50 30.45 30.73 7,612,610 -0.66(-2.10%)
Feb 22, 2010 31.63 31.79 31.25 31.39 5,670,255 -0.21(-0.66%)
Feb 19, 2010 31.69 31.95 31.41 31.60 6,488,111 -0.12(-0.38%)
Feb 18, 2010 31.27 31.76 31.19 31.72 6,761,749 +0.28(+0.89%)
Feb 17, 2010 31.63 31.65 31.03 31.44 9,377,154 -0.13(-0.41%)
Feb 16, 2010 31.25 31.61 31.15 31.57 12,270,834 +0.62(+2.00%)
Feb 12, 2010 30.95 30.95 30.95 0 +0.29(+0.95%)
Feb 11, 2010 29.92 30.80 29.60 30.66 11,460,849 +0.67(+2.23%)
Feb 10, 2010 29.66 30.20 29.46 29.99 12,139,528 +0.45(+1.52%)
Feb 09, 2010 29.27 29.79 28.99 29.54 11,622,598 +0.74(+2.57%)
Feb 08, 2010 29.53 29.60 28.80 28.80 12,135,148 -0.59(-2.01%)
Feb 05, 2010 27.88 29.60 27.60 29.39 22,405,936 +1.68(+6.07%)
Feb 04, 2010 27.69 29.06 27.67 27.71 19,178,608 -0.18(-0.65%)
Feb 03, 2010 27.82 28.06 27.64 27.89 9,606,227 -0.14(-0.50%)
Feb 02, 2010 27.92 28.05 27.48 28.03 7,596,971 +0.52(+1.89%)
Feb 01, 2010 26.98 27.64 26.79 27.51 8,214,616 +0.79(+2.96%)
Jan 29, 2010 27.70 27.97 26.40 26.72 15,005,361 -0.69(-2.52%)
Jan 28, 2010 28.52 28.69 26.99 27.41 13,179,760 -1.30(-4.53%)
Jan 27, 2010 28.47 28.98 28.15 28.71 8,761,546 +0.07(+0.24%)
Jan 26, 2010 28.69 29.09 28.40 28.64 7,846,948 -0.16(-0.56%)
Jan 25, 2010 28.66 29.34 28.61 28.80 7,028,983 +0.37(+1.30%)
Jan 22, 2010 29.47 29.55 28.37 28.43 11,169,302 -1.06(-3.59%)
Jan 21, 2010 29.78 30.14 29.30 29.49 8,932,957 +0.05(+0.19%)
Jan 20, 2010 29.41 29.85 29.02 29.43 9,519,730 -0.25(-0.83%)
Jan 19, 2010 29.61 29.96 29.50 29.68 9,964,710 +0.17(+0.58%)
Jan 15, 2010 29.51 29.51 29.51 0 -0.98(-3.21%)
Jan 14, 2010 30.62 30.75 30.20 30.49 6,702,457 -0.38(-1.23%)
Jan 13, 2010 30.38 30.99 29.69 30.87 9,831,461 +0.89(+2.97%)
Jan 12, 2010 30.51 30.59 29.68 29.98 7,028,000 -0.73(-2.38%)
Jan 11, 2010 30.73 30.90 30.48 30.71 5,118,828 +0.00(+0.00%)
Jan 08, 2010 30.98 31.22 30.52 30.71 10,182,903 -0.29(-0.94%)
Jan 07, 2010 31.56 31.56 30.94 31.00 8,116,706 -0.48(-1.52%)
Jan 06, 2010 31.68 31.91 31.33 31.48 5,726,908 -0.34(-1.07%)
Jan 05, 2010 32.30 32.40 31.51 31.82 6,276,665 -0.42(-1.30%)
Jan 04, 2010 32.03 32.49 32.03 32.24 5,934,896 +0.77(+2.45%)
Dec 31, 2009 31.47 31.47 31.47 0 -0.38(-1.19%)
Dec 30, 2009 31.20 32.00 31.20 31.85 3,838,395 +0.55(+1.76%)
Dec 29, 2009 31.64 31.70 31.00 31.30 4,628,220 -0.32(-1.01%)
Dec 28, 2009 32.20 32.29 31.43 31.62 3,454,939 -0.57(-1.77%)
Dec 24, 2009 31.52 32.29 31.52 32.19 2,142,797 +0.65(+2.06%)
Dec 23, 2009 32.03 32.09 31.42 31.54 5,142,653 -0.46(-1.44%)
Dec 22, 2009 31.84 32.10 31.75 32.00 5,405,291 +0.03(+0.09%)
Dec 21, 2009 31.59 32.00 31.57 31.97 5,254,108 +0.42(+1.33%)
Dec 18, 2009 31.31 31.55 31.05 31.55 9,879,447 +0.39(+1.25%)
Dec 17, 2009 31.53 31.86 31.09 31.16 6,250,259 -0.57(-1.80%)
Dec 16, 2009 30.61 31.89 30.35 31.73 15,499,396 +1.38(+4.55%)
Dec 15, 2009 30.50 30.94 30.19 30.35 7,129,235 -0.21(-0.69%)
Dec 14, 2009 30.45 30.63 30.18 30.56 6,294,902 +0.40(+1.33%)
Dec 11, 2009 31.41 31.55 30.07 30.16 11,938,431 -1.23(-3.92%)
Dec 10, 2009 31.39 31.75 31.33 31.39 7,455,626 +0.12(+0.38%)
Dec 09, 2009 30.68 31.31 30.43 31.27 5,346,050 +0.49(+1.59%)
Dec 08, 2009 30.77 31.08 30.48 30.78 6,042,553 -0.28(-0.90%)
Dec 07, 2009 30.68 31.40 30.52 31.06 7,110,544 +0.29(+0.94%)
Dec 04, 2009 30.85 31.17 30.15 30.77 7,580,662 +0.47(+1.55%)
Dec 03, 2009 30.46 30.66 30.21 30.30 5,784,723 -0.14(-0.46%)
Dec 02, 2009 30.11 30.79 30.10 30.44 4,688,180 +0.26(+0.86%)
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.