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 28, 2010 34.34 34.95 33.80 34.50 16,913,662 +0.16(+0.47%)
May 27, 2010 33.04 34.37 33.01 34.34 11,570,815 +2.02(+6.25%)
May 26, 2010 32.61 33.36 32.29 32.32 9,206,443 -0.01(-0.03%)
May 25, 2010 31.20 32.37 30.85 32.33 9,642,602 +0.16(+0.50%)
May 24, 2010 32.41 32.90 32.09 32.17 6,754,914 -0.50(-1.53%)
May 21, 2010 31.12 33.16 30.94 32.67 13,686,850 +0.89(+2.80%)
May 20, 2010 31.55 32.50 31.34 31.78 13,450,983 -0.80(-2.46%)
May 19, 2010 31.91 32.81 31.67 32.58 12,085,517 +0.54(+1.69%)
May 18, 2010 32.92 32.94 31.67 32.04 10,790,765 -0.60(-1.84%)
May 17, 2010 31.84 32.68 31.54 32.64 8,458,573 +0.35(+1.08%)
May 14, 2010 32.52 32.58 31.42 32.29 12,724,573 -0.74(-2.24%)
May 13, 2010 33.88 34.10 32.87 33.03 8,183,810 -1.03(-3.02%)
May 12, 2010 33.67 34.09 33.40 34.06 7,332,251 +0.65(+1.95%)
May 11, 2010 33.99 34.06 33.01 33.41 8,966,610 -0.47(-1.39%)
May 10, 2010 33.42 33.88 32.95 33.88 12,211,480 +1.89(+5.91%)
May 07, 2010 32.35 32.65 30.56 31.99 17,544,400 -0.51(-1.57%)
May 06, 2010 33.50 33.96 29.05 32.50 14,958,186 -1.34(-3.96%)
May 05, 2010 33.68 34.20 33.22 33.84 11,700,027 +0.19(+0.56%)
May 04, 2010 34.79 34.81 33.18 33.65 13,934,195 -1.76(-4.97%)
May 03, 2010 34.58 35.41 34.58 35.41 8,468,880 +0.91(+2.64%)
Apr 30, 2010 36.05 36.05 34.41 34.50 10,331,408 -1.26(-3.52%)
Apr 29, 2010 35.56 35.85 35.26 35.76 8,713,074 +0.35(+0.99%)
Apr 28, 2010 35.77 36.94 35.11 35.41 21,428,812 +0.59(+1.69%)
Apr 27, 2010 35.94 36.02 34.72 34.82 12,293,890 -1.21(-3.36%)
Apr 26, 2010 35.75 36.26 35.60 36.03 7,954,269 +0.40(+1.12%)
Apr 23, 2010 35.80 35.82 35.06 35.63 5,843,704 +0.08(+0.23%)
Apr 22, 2010 34.85 35.62 34.05 35.55 7,249,247 +0.32(+0.91%)
Apr 21, 2010 35.86 36.20 34.82 35.23 8,676,846 -0.39(-1.09%)
Apr 20, 2010 35.30 35.75 35.20 35.62 6,263,676 +0.63(+1.80%)
Apr 19, 2010 34.75 35.27 34.32 34.99 4,853,693 -0.12(-0.34%)
Apr 16, 2010 35.58 35.62 34.58 35.11 10,669,952 -0.62(-1.74%)
Apr 15, 2010 35.55 36.10 35.51 35.73 7,814,989 +0.03(+0.08%)
Apr 14, 2010 34.91 35.75 34.75 35.70 10,482,401 +1.19(+3.45%)
Apr 13, 2010 34.04 34.65 34.00 34.51 7,476,294 +0.45(+1.32%)
Apr 12, 2010 34.15 34.44 33.74 34.06 6,773,785 -0.22(-0.64%)
Apr 09, 2010 33.92 34.32 33.72 34.28 6,137,818 +0.58(+1.72%)
Apr 08, 2010 34.04 34.08 33.45 33.70 6,510,303 -0.43(-1.26%)
Apr 07, 2010 34.46 34.52 33.76 34.13 7,215,321 -0.27(-0.78%)
Apr 06, 2010 34.53 34.63 34.05 34.40 6,689,950 -0.23(-0.66%)
Apr 05, 2010 33.54 34.73 33.41 34.63 8,962,444 +1.48(+4.46%)
Apr 01, 2010 33.15 33.15 33.15 0 -0.05(-0.15%)
Mar 31, 2010 33.17 33.48 32.95 33.20 6,207,657 -0.02(-0.06%)
Mar 30, 2010 33.31 33.82 33.05 33.22 6,722,856 -0.09(-0.27%)
Mar 29, 2010 33.21 33.63 33.20 33.31 5,473,999 +0.19(+0.57%)
Mar 26, 2010 33.58 33.93 33.04 33.12 9,172,676 -0.43(-1.28%)
Mar 25, 2010 33.82 34.27 33.53 33.55 7,191,740 +0.02(+0.06%)
Mar 24, 2010 33.92 34.05 33.46 33.53 7,144,129 -0.67(-1.96%)
Mar 23, 2010 34.23 34.30 33.86 34.20 8,964,380 +0.11(+0.32%)
Mar 22, 2010 33.55 34.20 33.35 34.09 5,435,232 +0.42(+1.24%)
Mar 19, 2010 34.25 34.25 33.34 33.67 7,679,259 -0.32(-0.93%)
Mar 18, 2010 33.97 34.27 33.75 33.99 7,777,565 +0.38(+1.13%)
Mar 17, 2010 33.52 33.81 33.42 33.61 4,107,453 +0.09(+0.27%)
Mar 16, 2010 32.87 33.67 32.68 33.52 7,767,662 +0.91(+2.79%)
Mar 15, 2010 32.36 32.75 32.33 32.61 4,265,186 -0.02(-0.06%)
Mar 12, 2010 33.11 33.25 32.53 32.63 6,807,930 -0.43(-1.30%)
Mar 11, 2010 32.66 33.06 32.50 33.06 13,337,301 +0.23(+0.70%)
Mar 10, 2010 31.58 33.00 31.54 32.83 16,219,724 +1.20(+3.79%)
Mar 09, 2010 31.38 31.97 31.27 31.63 8,399,280 +0.17(+0.54%)
Mar 08, 2010 31.11 31.54 31.03 31.46 6,597,469 +0.31(+1.00%)
Mar 05, 2010 30.93 31.43 30.78 31.15 5,472,958 +0.29(+0.94%)
Mar 04, 2010 31.02 31.29 30.79 30.86 6,885,050 -0.12(-0.39%)
Mar 03, 2010 31.48 31.54 30.83 30.98 5,630,630 -0.26(-0.83%)
Mar 02, 2010 32.06 32.06 31.05 31.24 8,444,954 -0.54(-1.70%)
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.