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 30, 2011 32.48 33.84 32.43 33.64 8,020,807 +1.31(+4.05%)
Jun 29, 2011 32.10 32.83 31.95 32.33 5,605,873 +0.32(+1.00%)
Jun 28, 2011 31.65 32.28 31.52 32.01 5,677,660 +0.48(+1.52%)
Jun 27, 2011 31.81 32.18 31.47 31.53 8,207,695 -0.69(-2.14%)
Jun 24, 2011 32.75 32.75 31.93 32.22 6,036,778 -0.57(-1.74%)
Jun 23, 2011 31.76 32.89 31.49 32.79 8,969,762 +0.64(+1.99%)
Jun 22, 2011 32.21 32.57 32.04 32.15 6,204,793 -0.06(-0.19%)
Jun 21, 2011 31.54 32.33 31.16 32.21 5,482,138 +0.96(+3.07%)
Jun 20, 2011 31.22 31.61 30.71 31.25 7,330,542 -0.36(-1.14%)
Jun 17, 2011 32.01 32.16 31.15 31.61 8,482,934 -0.16(-0.50%)
Jun 16, 2011 32.18 32.31 31.60 31.77 7,134,208 -0.37(-1.15%)
Jun 15, 2011 32.80 32.82 32.13 32.14 7,538,453 -1.02(-3.08%)
Jun 14, 2011 32.63 33.31 32.59 33.16 7,343,666 +0.86(+2.66%)
Jun 13, 2011 33.22 33.28 32.12 32.30 10,065,050 -0.80(-2.42%)
Jun 10, 2011 33.86 33.88 33.00 33.10 7,433,807 -0.82(-2.42%)
Jun 09, 2011 33.88 34.71 33.85 33.92 6,675,267 +0.02(+0.06%)
Jun 08, 2011 34.10 34.15 33.61 33.90 8,221,704 -0.37(-1.08%)
Jun 07, 2011 34.16 34.49 33.91 34.27 6,217,756 +0.25(+0.73%)
Jun 06, 2011 34.40 34.66 33.98 34.02 5,568,100 -0.43(-1.25%)
Jun 03, 2011 34.59 35.05 34.31 34.45 8,554,710 +1.47(+4.46%)
May 24, 2011 33.12 33.48 32.80 32.98 6,733,099 +0.02(+0.06%)
May 23, 2011 33.06 33.19 32.76 32.96 6,266,531 -0.55(-1.64%)
May 20, 2011 33.49 33.81 33.48 33.51 6,980,836 -0.07(-0.21%)
May 19, 2011 34.02 34.24 33.43 33.58 10,134,566 -0.66(-1.93%)
May 18, 2011 33.07 34.30 33.07 34.24 8,785,781 +1.16(+3.51%)
May 17, 2011 33.16 33.78 32.93 33.08 11,749,134 -0.28(-0.84%)
May 16, 2011 34.29 34.40 33.27 33.36 10,142,488 -1.09(-3.16%)
May 13, 2011 33.99 34.82 33.92 34.45 9,862,811 +0.28(+0.82%)
May 12, 2011 33.81 34.58 33.81 34.17 10,129,025 +0.27(+0.80%)
May 11, 2011 33.78 34.80 33.67 33.90 12,019,908 +0.01(+0.03%)
May 10, 2011 34.09 34.20 33.22 33.89 15,715,614 +0.03(+0.09%)
May 09, 2011 34.16 34.20 33.67 33.86 7,284,219 -0.28(-0.82%)
May 06, 2011 34.13 34.65 33.73 34.14 8,782,893 +0.29(+0.86%)
May 05, 2011 34.61 34.80 33.63 33.85 14,266,665 -1.01(-2.90%)
May 04, 2011 34.87 35.09 34.50 34.86 7,104,004 -0.04(-0.11%)
May 03, 2011 35.07 35.24 34.50 34.90 8,204,319 -0.32(-0.91%)
May 02, 2011 35.26 35.52 34.90 35.22 10,607,265 +0.03(+0.09%)
Apr 29, 2011 34.53 35.35 34.50 35.19 20,135,504 +0.70(+2.03%)
Apr 28, 2011 35.59 35.85 34.17 34.49 25,189,232 -0.96(-2.71%)
Apr 27, 2011 36.63 40.41 35.30 35.45 47,440,016 -4.96(-12.27%)
Apr 26, 2011 39.98 40.60 39.97 40.41 13,534,727 +0.25(+0.62%)
Apr 25, 2011 40.88 41.00 40.02 40.16 7,537,672 -0.24(-0.59%)
Apr 21, 2011 40.56 40.61 39.70 40.40 8,563,683 +0.86(+2.18%)
Apr 20, 2011 39.28 39.88 39.19 39.54 6,642,068 +1.35(+3.53%)
Apr 19, 2011 37.68 38.20 37.66 38.19 6,372,529 +0.63(+1.68%)
Apr 18, 2011 37.76 37.78 36.95 37.56 5,398,736 -0.67(-1.75%)
Apr 15, 2011 38.16 38.42 37.81 38.23 5,191,575 +0.08(+0.21%)
Apr 14, 2011 37.76 38.29 37.40 38.15 6,059,967 +0.03(+0.08%)
Apr 13, 2011 38.31 38.59 37.88 38.12 5,153,601 +0.02(+0.05%)
Apr 12, 2011 38.86 38.88 37.66 38.10 10,926,428 -1.21(-3.08%)
Apr 11, 2011 39.83 39.91 39.13 39.31 5,248,245 -0.59(-1.48%)
Apr 08, 2011 40.29 40.38 39.79 39.90 5,816,036 -0.14(-0.35%)
Apr 07, 2011 39.91 40.30 39.61 40.04 7,627,380 +0.09(+0.23%)
Apr 06, 2011 39.79 40.40 39.48 39.95 12,260,630 +1.50(+3.90%)
Apr 05, 2011 38.53 39.09 38.26 38.45 7,310,777 +0.37(+0.97%)
Apr 04, 2011 38.34 38.81 37.78 38.08 9,122,041 -0.28(-0.73%)
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.