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 (%)
Mar 31, 2008 19.16 19.37 18.89 19.27 10,210,696 +0.22(+1.15%)
Mar 28, 2008 18.96 19.45 18.93 19.05 9,874,512 +0.26(+1.38%)
Mar 27, 2008 19.24 19.33 18.77 18.79 8,977,306 -0.38(-1.98%)
Mar 26, 2008 19.16 19.44 18.97 19.17 14,055,525 +0.34(+1.81%)
Mar 25, 2008 18.62 19.09 18.51 18.83 12,787,134 +0.18(+0.97%)
Mar 24, 2008 17.10 18.70 17.06 18.65 19,526,840 +1.72(+10.16%)
Mar 21, 2008 16.53 16.96 16.38 16.93 15,171,528 +0.00(+0.00%)
Mar 20, 2008 16.53 16.96 16.38 16.93 15,171,228 +0.40(+2.42%)
Mar 19, 2008 17.55 17.69 16.50 16.53 16,802,658 -1.07(-6.08%)
Mar 18, 2008 16.77 17.63 16.68 17.60 16,096,457 +1.15(+6.99%)
Mar 17, 2008 16.70 17.12 16.45 16.45 16,682,029 -0.58(-3.41%)
Mar 14, 2008 17.86 18.13 17.00 17.03 16,239,194 -0.88(-4.91%)
Mar 13, 2008 17.31 18.24 17.31 17.91 16,475,563 +0.23(+1.30%)
Mar 12, 2008 17.66 18.22 17.42 17.68 12,689,490 +0.16(+0.91%)
Mar 11, 2008 17.57 17.70 17.00 17.52 15,158,288 +0.24(+1.39%)
Mar 10, 2008 17.46 17.86 17.26 17.28 14,801,037 -0.21(-1.20%)
Mar 07, 2008 17.76 18.73 17.30 17.49 27,865,688 -1.10(-5.92%)
Mar 06, 2008 19.36 19.46 18.57 18.59 11,249,228 -0.77(-3.98%)
Mar 05, 2008 19.11 19.61 19.01 19.36 12,951,161 +0.28(+1.47%)
Mar 04, 2008 18.50 19.16 18.44 19.08 13,360,419 +0.44(+2.36%)
Mar 03, 2008 19.00 19.05 18.46 18.64 11,465,321 -0.27(-1.43%)
Feb 29, 2008 19.30 19.60 18.81 18.91 13,643,423 -0.59(-3.03%)
Feb 28, 2008 20.13 20.16 19.47 19.50 17,855,912 -0.86(-4.22%)
Feb 27, 2008 19.62 20.55 19.51 20.36 18,540,396 +0.60(+3.04%)
Feb 26, 2008 19.27 19.99 19.17 19.76 16,336,470 +0.42(+2.17%)
Feb 25, 2008 19.13 19.73 18.96 19.34 13,611,540 +0.07(+0.36%)
Feb 22, 2008 19.29 19.50 18.77 19.27 10,033,007 +0.01(+0.05%)
Feb 21, 2008 19.50 19.98 19.17 19.26 13,913,458 -0.27(-1.38%)
Feb 20, 2008 18.86 19.73 18.68 19.53 19,533,416 +0.57(+3.01%)
Feb 19, 2008 20.16 20.18 18.91 18.96 21,501,368 -1.04(-5.20%)
Feb 18, 2008 20.65 20.87 19.83 20.00 14,816,739 +0.00(+0.00%)
Feb 15, 2008 20.65 20.87 19.83 20.00 14,814,540 -0.76(-3.66%)
Feb 14, 2008 21.18 21.37 20.76 20.76 13,549,131 -0.48(-2.26%)
Feb 13, 2008 21.10 21.40 20.60 21.24 18,338,756 +0.18(+0.85%)
Feb 12, 2008 21.74 22.05 20.95 21.06 12,960,112 -0.62(-2.86%)
Feb 11, 2008 21.56 22.07 21.05 21.68 10,453,256 +0.23(+1.07%)
Feb 08, 2008 20.60 21.86 20.60 21.45 16,265,196 +0.79(+3.82%)
Feb 07, 2008 20.25 21.12 19.72 20.66 18,490,684 -0.04(-0.19%)
Feb 06, 2008 22.00 22.17 20.61 20.70 13,440,749 -1.12(-5.13%)
Feb 05, 2008 22.59 22.76 21.77 21.82 15,256,175 -0.40(-1.80%)
Feb 04, 2008 23.00 23.11 22.18 22.22 12,036,767 -1.21(-5.16%)
Feb 01, 2008 22.36 23.47 22.05 23.43 14,591,480 +1.35(+6.11%)
Jan 31, 2008 22.12 22.26 21.60 22.08 11,290,932 -0.32(-1.43%)
Jan 30, 2008 22.23 22.73 22.07 22.40 9,214,739 +0.14(+0.63%)
Jan 29, 2008 22.95 22.95 22.12 22.26 8,143,512 -0.53(-2.33%)
Jan 28, 2008 23.07 23.32 22.31 22.79 11,260,902 -0.25(-1.09%)
Jan 25, 2008 24.63 24.95 22.80 23.04 25,081,408 +0.56(+2.49%)
Jan 24, 2008 21.40 22.85 20.62 22.48 23,018,454 +1.30(+6.14%)
Jan 23, 2008 21.30 22.39 20.52 21.18 23,383,420 -1.23(-5.49%)
Jan 22, 2008 22.24 22.92 21.74 22.41 16,683,306 -1.09(-4.64%)
Jan 21, 2008 23.56 23.75 23.01 23.50 16,130,073 +0.00(+0.00%)
Jan 18, 2008 23.56 23.75 23.01 23.50 16,128,273 +0.40(+1.73%)
Jan 17, 2008 22.78 23.53 22.73 23.10 13,866,647 +0.32(+1.40%)
Jan 16, 2008 22.58 23.80 22.39 22.78 15,486,099 -0.39(-1.68%)
Jan 15, 2008 23.70 23.80 23.07 23.17 11,364,094 -0.82(-3.42%)
Jan 14, 2008 23.20 24.00 23.14 23.99 10,874,788 +1.02(+4.44%)
Jan 11, 2008 24.51 24.63 22.74 22.97 20,834,052 -2.02(-8.08%)
Jan 10, 2008 24.49 25.45 24.06 24.99 13,719,648 +0.56(+2.29%)
Jan 09, 2008 24.21 25.29 23.83 24.43 13,601,482 +0.26(+1.08%)
Jan 08, 2008 24.22 25.34 23.91 24.17 13,555,023 -0.09(-0.37%)
Jan 07, 2008 24.72 24.90 23.38 24.26 14,380,968 -0.54(-2.18%)
Jan 04, 2008 26.30 26.35 24.52 24.80 15,462,804 -1.79(-6.73%)
Jan 03, 2008 26.38 26.68 26.03 26.59 9,104,028 +0.27(+1.03%)
Jan 02, 2008 26.96 27.45 26.12 26.32 12,379,774 +0.18(+0.69%)
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.