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 31, 2012 32.29 32.43 31.60 32.35 7,747,342 +0.16(+0.50%)
May 30, 2012 32.49 32.49 31.87 32.19 6,130,363 -0.70(-2.13%)
May 29, 2012 32.26 32.90 32.15 32.89 8,364,195 +1.21(+3.82%)
May 25, 2012 31.23 31.77 31.10 31.68 5,240,186 +0.53(+1.70%)
May 24, 2012 32.29 32.33 30.95 31.15 10,985,746 -1.14(-3.53%)
May 23, 2012 31.68 32.34 31.41 32.29 6,879,406 +0.24(+0.75%)
May 22, 2012 32.23 32.54 31.80 32.05 8,431,930 -0.23(-0.71%)
May 21, 2012 31.36 32.33 31.21 32.28 6,722,247 +0.96(+3.07%)
May 18, 2012 31.45 31.89 31.23 31.32 9,137,625 +0.02(+0.06%)
May 17, 2012 32.17 32.31 31.30 31.30 7,853,753 -0.88(-2.73%)
May 16, 2012 33.18 33.44 32.14 32.18 10,862,243 -0.96(-2.90%)
May 15, 2012 33.26 34.02 33.05 33.14 8,273,985 +0.09(+0.27%)
May 14, 2012 33.26 33.41 33.03 33.05 6,084,495 -0.74(-2.19%)
May 11, 2012 33.17 34.27 33.17 33.79 7,294,481 +0.42(+1.26%)
May 10, 2012 33.75 33.84 33.00 33.37 7,319,764 -0.27(-0.80%)
May 09, 2012 33.30 33.88 32.99 33.64 7,549,005 -0.31(-0.91%)
May 08, 2012 34.03 34.14 33.21 33.95 9,232,239 -0.39(-1.15%)
May 07, 2012 34.23 34.69 34.02 34.34 6,459,219 -0.29(-0.82%)
May 04, 2012 35.49 35.65 34.45 34.63 9,669,925 -1.36(-3.78%)
May 03, 2012 36.95 37.25 35.92 35.99 7,162,973 -0.90(-2.44%)
May 02, 2012 36.35 37.08 35.95 36.89 14,363,346 +0.18(+0.50%)
May 01, 2012 36.60 36.79 36.12 36.71 15,013,722 +0.11(+0.29%)
Apr 30, 2012 36.50 36.81 36.17 36.60 5,390,969 +0.13(+0.36%)
Apr 27, 2012 36.54 36.74 35.93 36.47 6,528,508 +0.00(+0.00%)
Apr 26, 2012 36.39 36.75 35.81 36.47 9,200,795 -0.04(-0.11%)
Apr 25, 2012 35.86 37.01 35.75 36.51 15,098,029 +2.09(+6.07%)
Apr 24, 2012 34.59 34.85 33.99 34.42 9,526,960 -0.35(-1.01%)
Apr 23, 2012 34.35 34.86 34.02 34.77 7,519,320 +0.00(+0.00%)
Apr 20, 2012 35.98 35.98 34.73 34.77 10,625,943 -0.96(-2.69%)
Apr 19, 2012 36.26 36.57 35.50 35.73 10,752,387 -1.13(-3.07%)
Apr 18, 2012 36.86 37.09 36.47 36.86 3,948,009 -0.37(-0.99%)
Apr 17, 2012 36.73 37.50 36.73 37.23 4,666,192 +0.69(+1.89%)
Apr 16, 2012 37.03 37.25 36.34 36.54 6,172,280 -0.17(-0.46%)
Apr 13, 2012 37.25 37.90 36.58 36.71 9,022,197 -0.70(-1.87%)
Apr 12, 2012 36.51 37.50 36.50 37.41 5,311,472 +0.87(+2.38%)
Apr 11, 2012 36.42 37.21 36.25 36.54 6,966,692 +0.61(+1.70%)
Apr 10, 2012 36.84 37.22 35.85 35.93 8,436,565 -0.90(-2.44%)
Apr 09, 2012 36.81 37.00 36.33 36.83 4,994,262 -0.57(-1.52%)
Apr 05, 2012 37.30 37.51 37.04 37.40 5,844,730 -0.14(-0.37%)
Apr 04, 2012 37.67 37.78 36.86 37.54 8,045,890 -0.67(-1.75%)
Apr 03, 2012 38.86 38.95 37.95 38.21 7,868,104 -0.68(-1.75%)
Apr 02, 2012 39.11 39.23 38.28 38.89 8,722,672 -0.41(-1.04%)
Mar 30, 2012 38.87 39.38 38.61 39.30 8,702,213 +0.74(+1.92%)
Mar 29, 2012 38.00 38.68 37.64 38.56 6,058,642 +0.28(+0.73%)
Mar 28, 2012 38.96 39.04 38.12 38.28 7,950,157 -0.67(-1.72%)
Mar 27, 2012 39.00 39.66 38.94 38.95 9,013,185 +0.02(+0.05%)
Mar 26, 2012 38.75 38.99 38.40 38.93 6,562,245 +0.46(+1.20%)
Mar 23, 2012 38.18 38.57 37.73 38.47 6,210,283 +0.38(+1.00%)
Mar 22, 2012 38.31 38.36 37.67 38.09 6,425,433 -0.53(-1.37%)
Mar 21, 2012 38.40 38.87 38.03 38.62 7,880,953 +0.23(+0.60%)
Mar 20, 2012 38.62 38.68 38.03 38.39 8,202,668 -0.39(-1.01%)
Mar 19, 2012 38.21 39.05 38.12 38.78 10,801,351 +0.97(+2.57%)
Mar 16, 2012 38.03 38.12 37.70 37.81 11,517,018 +0.06(+0.16%)
Mar 15, 2012 37.00 37.85 36.94 37.75 9,392,055 +0.90(+2.44%)
Mar 14, 2012 37.65 37.84 36.67 36.85 9,442,713 -0.54(-1.44%)
Mar 13, 2012 36.20 37.45 36.10 37.39 8,884,518 +1.45(+4.03%)
Mar 12, 2012 36.45 36.60 35.71 35.94 7,149,103 -0.44(-1.21%)
Mar 09, 2012 35.86 36.47 35.73 36.38 6,686,419 +0.54(+1.49%)
Mar 08, 2012 35.70 36.05 35.47 35.84 7,204,988 +0.69(+1.95%)
Mar 07, 2012 34.51 35.34 34.40 35.16 10,463,632 +1.00(+2.93%)
Mar 06, 2012 34.30 34.76 33.82 34.16 11,740,237 -0.62(-1.78%)
Mar 05, 2012 36.04 36.06 34.74 34.78 10,921,528 -1.40(-3.87%)
Mar 02, 2012 37.12 37.20 36.09 36.18 7,936,806 -0.97(-2.61%)
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.