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 (%)
Sep 30, 2013 25.62 26.24 25.52 26.02 6,874,284 +0.18(+0.70%)
Sep 27, 2013 26.09 26.25 25.61 25.84 0 -0.53(-2.01%)
Sep 26, 2013 26.96 26.97 26.21 26.37 6,934,736 -0.42(-1.57%)
Sep 25, 2013 26.61 26.97 26.49 26.79 6,093,329 +0.14(+0.53%)
Sep 24, 2013 26.79 26.80 26.42 26.65 9,012,761 -0.45(-1.66%)
Sep 23, 2013 27.84 27.88 27.03 27.10 7,364,165 -0.24(-0.88%)
Sep 20, 2013 27.92 28.23 27.32 27.34 0 +0.01(+0.02%)
Sep 19, 2013 27.65 27.66 27.13 27.34 7,083,867 -0.31(-1.14%)
Sep 18, 2013 27.43 27.68 27.31 27.65 7,408,841 +0.20(+0.75%)
Sep 17, 2013 27.35 27.86 27.20 27.45 13,713,446 +0.54(+1.99%)
Sep 16, 2013 26.42 26.96 26.10 26.91 11,985,858 +0.81(+3.10%)
Sep 13, 2013 26.13 26.16 26.00 26.10 0 +0.08(+0.31%)
Sep 12, 2013 26.20 26.37 26.00 26.02 6,703,927 -0.07(-0.29%)
Sep 11, 2013 26.55 26.71 26.05 26.09 11,473,753 -0.67(-2.49%)
Sep 10, 2013 27.05 27.24 26.46 26.76 10,392,409 -0.17(-0.65%)
Sep 09, 2013 26.62 26.97 26.51 26.93 8,487,215 +0.45(+1.68%)
Sep 06, 2013 26.86 27.02 26.40 26.49 0 -0.33(-1.23%)
Sep 05, 2013 25.86 26.90 25.80 26.82 22,799,340 +0.90(+3.47%)
Sep 04, 2013 25.31 25.98 24.94 25.92 15,821,003 +0.74(+2.94%)
Sep 03, 2013 25.60 25.75 25.15 25.18 6,283,971 -0.08(-0.32%)
Aug 30, 2013 25.27 25.32 25.10 25.26 0 +0.01(+0.04%)
Aug 29, 2013 25.02 25.55 24.95 25.25 7,443,574 +0.33(+1.32%)
Aug 28, 2013 24.97 25.25 24.79 24.92 6,793,232 +0.06(+0.22%)
Aug 27, 2013 24.83 25.23 24.60 24.86 9,847,382 -0.15(-0.58%)
Aug 26, 2013 25.19 25.24 24.99 25.01 5,541,734 -0.23(-0.91%)
Aug 23, 2013 25.38 25.48 25.09 25.24 0 -0.08(-0.32%)
Aug 22, 2013 25.16 25.48 25.15 25.32 2,929,113 +0.15(+0.60%)
Aug 21, 2013 25.37 25.46 25.07 25.17 8,885,825 -0.22(-0.87%)
Aug 20, 2013 25.30 25.60 25.26 25.39 5,414,028 +0.10(+0.40%)
Aug 19, 2013 25.88 25.89 25.23 25.29 9,221,898 -0.62(-2.39%)
Aug 16, 2013 26.14 26.22 25.89 25.91 0 -0.12(-0.48%)
Aug 15, 2013 26.16 26.25 25.79 26.04 9,510,582 -0.50(-1.90%)
Aug 14, 2013 26.43 26.77 26.12 26.54 8,385,213 -0.02(-0.08%)
Aug 13, 2013 26.35 26.72 26.32 26.56 12,957,924 +0.50(+1.92%)
Aug 12, 2013 25.67 26.40 23.25 26.06 20,903,584 +0.00(+0.00%)
Aug 09, 2013 26.36 26.49 26.03 26.06 10,474,100 -0.24(-0.91%)
Aug 08, 2013 26.90 26.90 26.30 26.30 9,695,859 -0.47(-1.76%)
Aug 07, 2013 26.74 27.03 26.65 26.77 9,671,081 -0.04(-0.15%)
Aug 06, 2013 26.99 26.99 26.66 26.81 11,217,015 -0.23(-0.85%)
Aug 05, 2013 27.00 27.08 26.82 27.04 9,301,635 +0.15(+0.56%)
Aug 02, 2013 27.33 27.45 26.78 26.89 17,082,520 -0.74(-2.68%)
Aug 01, 2013 27.71 27.86 27.34 27.63 17,873,736 +0.06(+0.22%)
Jul 31, 2013 27.85 27.98 27.53 27.57 14,576,874 -0.27(-0.97%)
Jul 30, 2013 27.44 27.91 27.40 27.84 16,257,124 +0.44(+1.61%)
Jul 29, 2013 27.35 27.52 27.26 27.40 0 +0.10(+0.37%)
Jul 26, 2013 27.37 27.53 27.20 27.30 0 -0.16(-0.58%)
Jul 25, 2013 27.30 27.59 26.58 27.46 22,402,034 +0.45(+1.67%)
Jul 24, 2013 28.36 28.46 26.63 27.01 72,783,336 -4.82(-15.14%)
Jul 23, 2013 32.30 32.32 31.02 31.83 30,380,492 -1.42(-4.27%)
Jul 22, 2013 33.25 33.41 33.00 33.25 6,513,511 -0.44(-1.31%)
Jul 19, 2013 33.64 33.90 33.27 33.69 6,383,843 +0.05(+0.15%)
Jul 18, 2013 33.71 33.98 33.30 33.64 13,296,664 +0.09(+0.27%)
Jul 17, 2013 34.23 34.30 32.85 33.55 18,997,520 -1.30(-3.72%)
Jul 16, 2013 34.56 34.96 34.48 34.84 0 +0.39(+1.15%)
Jul 15, 2013 34.49 34.77 34.39 34.45 6,692,393 -0.38(-1.09%)
Jul 12, 2013 34.94 34.95 34.57 34.83 0 +0.00(+0.00%)
Jul 11, 2013 34.50 34.90 34.32 34.83 0 +0.76(+2.23%)
Jul 10, 2013 33.53 34.19 33.41 34.07 5,957,944 +0.37(+1.10%)
Jul 09, 2013 33.60 33.77 33.38 33.70 0 +0.33(+0.99%)
Jul 08, 2013 33.90 34.05 33.18 33.37 6,591,731 -0.40(-1.18%)
Jul 05, 2013 33.46 33.78 33.00 33.77 0 +0.36(+1.08%)
Jul 03, 2013 33.09 33.73 33.09 33.41 0 +0.06(+0.18%)
Jul 02, 2013 33.21 33.56 33.07 33.35 0 +0.16(+0.48%)
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.