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 (%)
Feb 29, 2012 37.41 37.55 36.95 37.15 9,405,752 -0.22(-0.59%)
Feb 28, 2012 36.65 37.75 36.25 37.37 8,548,357 +0.90(+2.47%)
Feb 27, 2012 36.00 36.99 35.70 36.47 12,771,500 -0.28(-0.76%)
Feb 24, 2012 37.19 37.33 36.68 36.75 7,275,811 -0.25(-0.68%)
Feb 23, 2012 37.87 37.87 36.94 37.00 11,163,284 -0.83(-2.19%)
Feb 22, 2012 37.80 38.13 37.57 37.83 5,490,084 -0.14(-0.37%)
Feb 21, 2012 38.26 38.65 37.81 37.97 7,428,150 +0.31(+0.82%)
Feb 17, 2012 38.16 38.20 37.41 37.66 6,763,737 -0.49(-1.28%)
Feb 16, 2012 37.19 38.20 37.13 38.15 8,414,871 +1.06(+2.86%)
Feb 15, 2012 36.96 37.60 36.90 37.09 9,277,638 +0.24(+0.65%)
Feb 14, 2012 36.54 36.87 36.16 36.85 6,724,132 +0.03(+0.08%)
Feb 13, 2012 37.02 37.25 36.30 36.82 6,554,791 -0.18(-0.49%)
Feb 10, 2012 37.44 37.44 36.76 37.00 7,875,331 -0.81(-2.14%)
Feb 09, 2012 37.83 37.99 37.47 37.81 5,529,550 +0.15(+0.40%)
Feb 08, 2012 37.46 38.34 37.38 37.66 8,547,370 +0.49(+1.32%)
Feb 07, 2012 36.97 37.31 36.77 37.17 6,245,685 +0.03(+0.08%)
Feb 06, 2012 37.13 37.25 36.75 37.14 7,289,970 -0.53(-1.42%)
Feb 03, 2012 37.44 37.89 37.28 37.67 11,233,978 +0.66(+1.80%)
Feb 02, 2012 37.09 37.29 36.24 37.01 12,370,157 -0.12(-0.32%)
Feb 01, 2012 35.59 37.68 35.41 37.13 31,061,540 +2.78(+8.09%)
Jan 31, 2012 34.82 34.89 34.27 34.35 14,690,834 -0.10(-0.29%)
Jan 30, 2012 34.75 34.83 34.02 34.45 12,166,189 -0.61(-1.74%)
Jan 27, 2012 35.05 35.47 35.00 35.06 8,927,858 -0.23(-0.65%)
Jan 26, 2012 36.00 36.12 35.16 35.29 11,710,929 -0.50(-1.40%)
Jan 25, 2012 36.04 36.10 35.30 35.79 16,939,218 +0.57(+1.62%)
Jan 24, 2012 34.55 35.24 34.52 35.22 11,156,942 +0.75(+2.19%)
Jan 23, 2012 35.01 35.45 34.30 34.47 10,030,213 -0.53(-1.53%)
Jan 20, 2012 34.76 35.01 34.50 35.00 14,094,974 +0.01(+0.03%)
Jan 19, 2012 34.33 35.00 34.03 34.99 22,787,174 +1.64(+4.92%)
Jan 18, 2012 32.78 33.90 32.75 33.35 19,591,980 +1.13(+3.51%)
Jan 17, 2012 32.27 32.49 32.04 32.22 7,307,057 +0.39(+1.23%)
Jan 13, 2012 32.25 32.60 31.76 31.83 10,000,878 -0.83(-2.54%)
Jan 12, 2012 31.30 32.81 31.26 32.66 18,084,112 +1.60(+5.15%)
Jan 11, 2012 31.09 31.37 30.89 31.06 7,038,648 -0.17(-0.54%)
Jan 10, 2012 31.59 31.76 30.82 31.23 10,287,857 +0.35(+1.13%)
Jan 09, 2012 30.88 31.25 30.61 30.88 10,788,820 +0.74(+2.47%)
Jan 06, 2012 29.39 30.18 29.18 30.14 9,479,378 +0.69(+2.33%)
Jan 05, 2012 29.08 29.48 29.00 29.45 7,313,667 +0.32(+1.10%)
Jan 04, 2012 29.41 29.54 29.05 29.13 7,625,324 -0.23(-0.78%)
Dec 30, 2011 29.51 29.58 29.28 29.36 3,354,168 -0.08(-0.27%)
Dec 29, 2011 29.57 29.75 29.27 29.44 3,986,226 +0.03(+0.10%)
Dec 28, 2011 29.59 29.85 29.23 29.41 5,067,451 -0.25(-0.84%)
Dec 27, 2011 29.61 30.34 29.50 29.66 5,567,122 -0.11(-0.35%)
Dec 23, 2011 29.87 29.96 29.52 29.77 3,902,156 +0.88(+3.03%)
Dec 21, 2011 28.95 29.18 28.39 28.89 7,576,511 -0.16(-0.55%)
Dec 20, 2011 28.31 29.14 28.28 29.05 7,698,491 +1.31(+4.72%)
Dec 19, 2011 28.94 28.99 27.59 27.74 8,391,501 -0.98(-3.41%)
Dec 16, 2011 28.30 29.00 28.25 28.72 12,467,444 +0.56(+1.99%)
Dec 15, 2011 29.31 29.65 28.07 28.16 15,049,641 -0.29(-1.02%)
Dec 14, 2011 29.88 30.17 28.19 28.45 21,647,744 +0.26(+0.92%)
Dec 13, 2011 29.59 29.61 28.05 28.19 12,392,782 -1.08(-3.69%)
Dec 12, 2011 29.83 29.83 29.05 29.27 7,495,946 -1.02(-3.37%)
Dec 09, 2011 29.50 30.38 29.02 30.29 8,963,526 +0.52(+1.75%)
Dec 08, 2011 30.51 31.14 29.70 29.77 9,485,724 -1.05(-3.41%)
Dec 07, 2011 29.97 30.93 29.55 30.82 9,740,315 +0.72(+2.39%)
Dec 06, 2011 30.44 30.67 30.04 30.10 7,726,710 -0.32(-1.05%)
Dec 05, 2011 30.53 30.58 29.90 30.42 8,966,046 +0.43(+1.43%)
Dec 02, 2011 30.82 31.24 29.94 29.99 9,290,108 -0.65(-2.12%)
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.