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, 2010 34.47 35.89 34.40 35.39 11,926,638 +0.30(+0.85%)
Sep 29, 2010 34.41 35.54 34.39 35.09 9,256,253 +0.45(+1.30%)
Sep 28, 2010 33.94 34.70 33.28 34.64 10,794,744 +0.79(+2.33%)
Sep 27, 2010 33.94 34.19 33.41 33.85 8,962,056 -0.02(-0.06%)
Sep 24, 2010 32.75 33.90 32.75 33.87 11,715,029 +1.52(+4.70%)
Sep 23, 2010 32.18 33.27 31.96 32.35 9,254,582 -0.06(-0.19%)
Sep 22, 2010 33.09 33.13 32.04 32.41 14,802,792 -0.96(-2.86%)
Sep 21, 2010 33.82 33.96 33.21 33.37 11,681,716 -0.34(-1.00%)
Sep 20, 2010 34.35 34.40 33.35 33.70 13,266,625 -0.46(-1.34%)
Sep 17, 2010 35.35 35.38 34.03 34.16 19,411,364 -1.23(-3.48%)
Sep 15, 2010 35.29 35.49 34.77 35.39 7,385,266 -0.10(-0.28%)
Sep 14, 2010 35.15 35.98 34.93 35.49 8,725,975 +0.12(+0.34%)
Sep 13, 2010 34.38 35.58 34.37 35.37 9,499,297 +1.51(+4.46%)
Sep 10, 2010 33.77 34.17 32.98 33.86 9,321,892 -0.09(-0.27%)
Sep 09, 2010 34.05 34.44 33.82 33.95 8,695,878 +0.40(+1.19%)
Sep 08, 2010 33.10 33.65 32.75 33.55 9,946,843 +0.30(+0.90%)
Sep 07, 2010 32.96 33.39 32.79 33.25 9,108,699 +0.02(+0.06%)
Sep 03, 2010 33.25 33.75 32.68 33.23 8,549,379 +0.52(+1.59%)
Sep 02, 2010 31.24 32.73 31.16 32.71 12,266,813 +1.63(+5.24%)
Sep 01, 2010 30.70 31.49 30.31 31.08 12,910,809 +1.12(+3.74%)
Aug 31, 2010 31.78 31.88 29.90 29.96 20,213,224 -2.06(-6.43%)
Aug 30, 2010 32.82 33.04 32.02 32.02 5,474,473 -0.99(-3.00%)
Aug 27, 2010 31.97 33.25 31.32 33.01 12,299,875 +1.16(+3.64%)
Aug 26, 2010 32.55 32.70 31.70 31.85 8,279,312 -0.50(-1.55%)
Aug 25, 2010 31.44 32.51 31.30 32.35 10,240,356 +0.54(+1.69%)
Aug 24, 2010 32.08 32.23 31.66 31.81 9,285,844 -0.73(-2.24%)
Aug 23, 2010 33.26 33.49 32.40 32.54 8,261,033 -0.43(-1.30%)
Aug 20, 2010 32.46 33.13 32.30 32.97 9,572,222 +0.68(+2.11%)
Aug 19, 2010 32.70 33.00 32.24 32.29 9,081,479 -0.69(-2.09%)
Aug 18, 2010 32.39 33.20 32.11 32.98 9,402,531 +0.55(+1.71%)
Aug 17, 2010 31.99 32.92 31.63 32.42 12,162,365 +0.96(+3.07%)
Aug 16, 2010 31.58 32.09 31.28 31.46 13,393,516 -0.47(-1.47%)
Aug 13, 2010 32.43 33.12 31.92 31.93 10,989,285 -0.91(-2.77%)
Aug 12, 2010 32.72 33.75 32.22 32.84 15,281,515 -0.95(-2.81%)
Aug 11, 2010 35.14 35.17 33.11 33.79 21,860,056 -2.21(-6.14%)
Aug 10, 2010 36.36 36.59 35.43 36.00 9,472,488 -0.84(-2.28%)
Aug 09, 2010 36.47 36.92 36.15 36.84 4,518,272 +0.38(+1.04%)
Aug 06, 2010 36.34 36.85 35.90 36.46 6,762,613 -0.39(-1.06%)
Aug 05, 2010 36.46 37.11 36.44 36.85 5,977,932 +0.05(+0.14%)
Aug 04, 2010 36.38 36.88 35.93 36.80 6,192,832 +0.52(+1.43%)
Aug 03, 2010 36.58 36.58 35.83 36.28 6,502,143 -0.28(-0.77%)
Aug 02, 2010 37.04 37.04 36.23 36.56 7,441,252 +0.53(+1.47%)
Jul 30, 2010 36.35 36.55 35.80 36.03 10,083,312 -0.66(-1.80%)
Jul 29, 2010 37.51 37.80 36.32 36.69 10,703,611 -0.78(-2.08%)
Jul 28, 2010 37.18 38.47 36.73 37.47 15,714,193 -0.06(-0.16%)
Jul 27, 2010 38.40 38.41 37.44 37.53 13,948,843 -0.68(-1.78%)
Jul 26, 2010 37.70 38.40 37.20 38.21 10,616,231 +0.45(+1.19%)
Jul 23, 2010 37.30 37.81 37.09 37.76 7,523,249 +0.21(+0.56%)
Jul 22, 2010 36.67 37.72 36.62 37.55 8,446,981 +1.27(+3.50%)
Jul 21, 2010 37.19 37.25 36.01 36.28 7,793,632 -0.64(-1.73%)
Jul 20, 2010 36.16 36.97 35.37 36.92 9,420,438 -0.24(-0.65%)
Jul 19, 2010 36.29 37.28 36.21 37.16 5,984,033 +1.17(+3.25%)
Jul 16, 2010 37.04 37.14 35.90 35.99 6,948,772 -1.10(-2.97%)
Jul 15, 2010 37.03 37.34 36.29 37.09 7,251,829 -0.08(-0.22%)
Jul 14, 2010 37.47 37.79 36.91 37.17 7,930,954 +0.04(+0.11%)
Jul 13, 2010 37.06 37.47 36.73 37.13 10,943,757 +0.19(+0.51%)
Jul 12, 2010 36.19 37.00 36.09 36.94 8,882,605 +0.64(+1.76%)
Jul 09, 2010 36.11 36.46 35.97 36.30 6,049,273 +0.10(+0.28%)
Jul 08, 2010 35.87 36.25 35.56 36.20 12,138,217 +0.58(+1.63%)
Jul 07, 2010 33.70 35.64 33.46 35.62 10,112,316 +2.12(+6.33%)
Jul 06, 2010 33.90 34.31 33.15 33.50 6,681,494 +0.00(+0.00%)
Jul 02, 2010 33.28 33.75 32.90 33.50 6,648,350 +0.27(+0.81%)
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.