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 (%)
Jun 28, 2013 33.43 34.12 33.43 33.80 7,664,795 +0.19(+0.55%)
Jun 27, 2013 34.20 34.24 33.60 33.61 0 -0.26(-0.77%)
Jun 26, 2013 34.19 34.25 33.44 33.87 0 +0.15(+0.44%)
Jun 25, 2013 33.20 33.83 33.05 33.72 0 +0.80(+2.43%)
Jun 24, 2013 33.10 33.22 32.70 32.92 0 -0.32(-0.98%)
Jun 21, 2013 33.30 33.77 33.13 33.24 10,018,246 -0.19(-0.55%)
Jun 20, 2013 33.80 34.11 33.43 33.43 0 -0.73(-2.14%)
Jun 19, 2013 34.71 34.86 34.10 34.16 0 -0.46(-1.33%)
Jun 18, 2013 34.25 34.63 34.18 34.62 6,852,967 +0.34(+0.99%)
Jun 17, 2013 34.07 34.47 34.07 34.28 6,622,851 +0.49(+1.45%)
Jun 14, 2013 33.76 34.24 33.37 33.79 0 +0.25(+0.75%)
Jun 13, 2013 33.40 33.62 33.14 33.54 9,270,887 +0.24(+0.72%)
Jun 12, 2013 34.45 34.48 33.23 33.30 9,753,301 -0.84(-2.46%)
Jun 11, 2013 34.58 34.76 34.11 34.14 6,461,336 -0.75(-2.15%)
Jun 10, 2013 35.40 35.40 34.81 34.89 0 -0.50(-1.41%)
Jun 07, 2013 35.53 35.65 35.06 35.39 0 +0.43(+1.23%)
Jun 06, 2013 35.31 35.31 34.56 34.96 0 -0.17(-0.48%)
Jun 05, 2013 35.41 35.50 34.95 35.13 0 -0.50(-1.40%)
Jun 04, 2013 35.94 36.20 35.43 35.63 0 -0.13(-0.36%)
Jun 03, 2013 36.02 36.18 35.36 35.76 7,087,270 -0.15(-0.42%)
May 31, 2013 36.01 36.38 35.91 35.91 5,325,559 -0.35(-0.97%)
May 30, 2013 36.15 36.59 36.10 36.26 9,743,876 +0.25(+0.69%)
May 29, 2013 35.90 36.17 35.62 36.01 6,187,454 -0.07(-0.19%)
May 28, 2013 36.25 36.75 35.95 36.08 7,660,213 -0.51(-1.39%)
May 24, 2013 36.44 36.64 36.17 36.59 0 -0.17(-0.46%)
May 23, 2013 36.36 36.85 36.20 36.76 5,471,594 +0.06(+0.16%)
May 22, 2013 37.38 37.48 36.44 36.70 7,415,528 -0.70(-1.87%)
May 21, 2013 37.49 37.59 37.27 37.40 3,952,098 +0.00(+0.00%)
May 20, 2013 37.32 37.85 37.24 37.40 0 -0.15(-0.40%)
May 17, 2013 36.93 37.56 36.76 37.55 0 +0.98(+2.68%)
May 16, 2013 36.79 37.21 36.50 36.57 7,537,471 -0.11(-0.30%)
May 15, 2013 36.49 36.78 36.38 36.68 0 +0.47(+1.30%)
May 13, 2013 36.41 36.69 36.08 36.21 5,226,698 -0.41(-1.12%)
May 10, 2013 36.65 36.74 36.50 36.62 0 +0.11(+0.30%)
May 09, 2013 36.11 36.68 36.11 36.51 4,840,687 +0.10(+0.27%)
May 08, 2013 36.06 36.53 36.06 36.41 0 +0.12(+0.33%)
May 07, 2013 36.16 36.49 36.12 36.29 0 +0.12(+0.33%)
May 06, 2013 36.00 36.53 35.90 36.17 0 +0.11(+0.31%)
May 03, 2013 36.00 36.23 35.78 36.06 0 +0.28(+0.78%)
May 02, 2013 35.70 35.94 35.53 35.78 0 +0.18(+0.51%)
May 01, 2013 35.90 35.97 35.40 35.60 0 -0.40(-1.11%)
Apr 30, 2013 35.38 36.01 35.18 36.00 10,049,560 +0.59(+1.65%)
Apr 29, 2013 34.71 35.60 34.63 35.41 9,338,027 +0.88(+2.53%)
Apr 26, 2013 34.36 34.76 34.50 34.54 6,934,928 +0.01(+0.03%)
Apr 25, 2013 35.08 35.67 34.37 34.53 12,860,242 -0.55(-1.58%)
Apr 24, 2013 34.75 35.49 34.43 35.09 16,031,765 +2.11(+6.38%)
Apr 23, 2013 32.88 33.06 32.34 32.98 8,634,950 +0.38(+1.17%)
Apr 22, 2013 32.05 32.70 31.61 32.60 5,833,918 +0.71(+2.23%)
Apr 19, 2013 31.97 32.31 31.25 31.89 7,730,180 -0.14(-0.44%)
Apr 18, 2013 32.77 33.10 31.77 32.03 9,824,877 -0.49(-1.51%)
Apr 17, 2013 33.75 33.75 32.29 32.52 9,884,091 -1.45(-4.27%)
Apr 16, 2013 33.50 34.02 33.31 33.97 4,847,786 +0.70(+2.10%)
Apr 15, 2013 33.85 33.89 33.23 33.27 6,053,057 -0.60(-1.77%)
Apr 12, 2013 33.81 34.11 33.52 33.87 4,197,787 -0.01(-0.03%)
Apr 11, 2013 33.31 34.23 33.30 33.88 10,046,714 -0.44(-1.28%)
Apr 10, 2013 33.81 34.47 33.75 34.32 4,895,674 +0.58(+1.72%)
Apr 09, 2013 33.72 33.99 33.31 33.74 4,117,295 +0.18(+0.54%)
Apr 08, 2013 33.15 33.59 32.82 33.56 5,487,036 +0.48(+1.45%)
Apr 05, 2013 32.83 33.12 32.25 33.08 7,054,970 -0.32(-0.96%)
Apr 04, 2013 33.22 33.54 33.08 33.40 4,408,936 +0.16(+0.47%)
Apr 03, 2013 34.07 34.22 33.17 33.24 5,728,833 -0.79(-2.31%)
Apr 02, 2013 34.44 34.45 33.80 34.03 5,079,759 -0.19(-0.56%)
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.