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 (%)
Oct 31, 2011 36.40 36.50 35.71 36.09 5,797,506 -0.55(-1.50%)
Oct 28, 2011 36.93 37.01 36.24 36.64 6,627,840 -0.37(-1.00%)
Oct 27, 2011 36.74 37.16 36.08 37.01 9,109,669 +1.26(+3.52%)
Oct 26, 2011 34.81 36.89 34.25 35.75 18,220,276 -0.05(-0.14%)
Oct 25, 2011 36.98 37.33 35.67 35.80 11,002,010 -1.59(-4.25%)
Oct 24, 2011 37.50 37.89 36.99 37.39 6,807,357 +0.17(+0.46%)
Oct 21, 2011 36.81 37.88 36.78 37.22 6,361,915 +0.85(+2.34%)
Oct 20, 2011 37.58 37.70 35.67 36.37 9,069,854 -1.05(-2.81%)
Oct 19, 2011 37.89 38.21 37.28 37.42 5,999,443 -0.74(-1.94%)
Oct 18, 2011 37.35 38.37 37.13 38.16 5,937,291 +0.83(+2.22%)
Oct 17, 2011 37.77 38.30 37.18 37.33 6,584,980 -0.60(-1.58%)
Oct 14, 2011 37.50 38.20 37.12 37.93 7,666,215 +0.91(+2.46%)
Oct 13, 2011 36.65 37.40 36.52 37.02 7,815,548 +0.83(+2.29%)
Oct 12, 2011 36.70 37.35 36.02 36.19 7,209,369 -0.33(-0.90%)
Oct 11, 2011 35.95 36.54 35.46 36.52 6,853,763 +0.34(+0.94%)
Oct 10, 2011 35.88 36.30 35.59 36.18 5,243,967 +0.91(+2.58%)
Oct 07, 2011 35.32 35.96 34.80 35.27 7,735,440 -0.08(-0.23%)
Oct 06, 2011 34.96 35.35 34.30 35.35 5,211,016 +0.53(+1.52%)
Oct 05, 2011 33.24 34.97 32.76 34.82 8,916,423 +1.51(+4.53%)
Oct 04, 2011 31.75 33.36 31.39 33.31 10,765,510 +1.19(+3.70%)
Oct 03, 2011 33.00 33.21 32.00 32.12 8,202,881 -1.17(-3.51%)
Sep 30, 2011 33.78 34.15 33.29 33.29 6,143,355 -0.93(-2.72%)
Sep 29, 2011 34.90 34.99 33.36 34.22 7,209,390 +0.19(+0.56%)
Sep 28, 2011 35.27 35.57 34.00 34.03 6,685,685 -1.01(-2.88%)
Sep 27, 2011 34.74 35.69 34.22 35.04 8,387,865 +0.76(+2.22%)
Sep 26, 2011 34.58 34.61 33.25 34.28 9,931,914 -0.25(-0.72%)
Sep 23, 2011 33.78 34.76 33.41 34.53 8,596,292 +0.39(+1.14%)
Sep 22, 2011 34.24 34.48 33.30 34.14 12,810,943 -1.11(-3.15%)
Sep 21, 2011 35.85 36.74 35.18 35.25 8,339,519 -0.56(-1.56%)
Sep 20, 2011 35.91 36.49 35.40 35.81 9,523,717 +0.10(+0.28%)
Sep 19, 2011 35.58 35.93 34.72 35.71 7,359,073 +0.04(+0.11%)
Sep 16, 2011 35.46 35.86 35.20 35.67 9,170,347 +0.35(+0.99%)
Sep 15, 2011 35.34 35.82 34.29 35.32 8,679,680 +0.55(+1.58%)
Sep 14, 2011 34.48 35.19 33.95 34.77 12,127,782 +0.55(+1.61%)
Sep 13, 2011 33.28 34.50 32.87 34.22 12,124,695 +1.16(+3.51%)
Sep 12, 2011 32.15 33.56 31.80 33.06 14,706,831 -0.38(-1.14%)
Sep 09, 2011 34.11 34.81 33.18 33.44 10,782,607 -0.88(-2.56%)
Sep 08, 2011 34.50 35.24 34.18 34.32 7,760,186 -0.32(-0.92%)
Sep 07, 2011 33.77 34.76 33.63 34.64 7,415,846 +1.52(+4.59%)
Sep 06, 2011 32.64 33.25 32.26 33.12 11,122,548 -1.45(-4.19%)
Sep 02, 2011 34.48 34.76 34.21 34.57 5,564,063 -0.65(-1.85%)
Sep 01, 2011 35.63 36.15 35.19 35.22 6,823,356 -0.43(-1.21%)
Aug 31, 2011 35.44 36.44 35.25 35.65 8,329,889 +0.40(+1.13%)
Aug 30, 2011 34.62 35.58 34.44 35.25 6,698,188 +0.40(+1.13%)
Aug 29, 2011 34.30 34.92 34.16 34.85 4,879,629 +0.95(+2.79%)
Aug 26, 2011 32.50 34.15 32.22 33.91 6,627,542 +1.22(+3.73%)
Aug 25, 2011 33.36 33.90 32.62 32.69 6,494,418 -0.66(-1.98%)
Aug 24, 2011 33.27 33.54 32.74 33.35 6,128,049 +0.08(+0.24%)
Aug 23, 2011 31.94 33.29 31.81 33.27 7,525,677 +1.62(+5.12%)
Aug 22, 2011 32.05 32.58 31.46 31.65 5,347,206 +0.36(+1.15%)
Aug 19, 2011 32.00 32.61 31.17 31.29 8,510,927 -0.96(-2.98%)
Aug 18, 2011 33.41 33.50 32.07 32.25 9,260,646 -2.19(-6.36%)
Aug 17, 2011 34.30 35.09 34.09 34.44 6,078,160 +0.05(+0.15%)
Aug 16, 2011 34.41 35.07 34.05 34.39 6,811,493 -0.44(-1.26%)
Aug 15, 2011 34.00 34.91 33.92 34.83 6,385,812 +0.99(+2.93%)
Aug 12, 2011 34.16 34.42 33.18 33.84 6,473,482 -0.01(-0.03%)
Aug 11, 2011 32.61 34.36 32.34 33.85 11,034,206 +1.78(+5.55%)
Aug 10, 2011 31.98 33.27 31.05 32.07 13,590,082 -0.76(-2.31%)
Aug 09, 2011 32.45 32.88 30.98 32.83 16,318,590 +0.84(+2.63%)
Aug 08, 2011 32.40 33.00 31.69 31.99 15,150,861 -1.88(-5.55%)
Aug 05, 2011 34.74 35.00 32.52 33.87 14,529,243 -0.51(-1.48%)
Aug 04, 2011 35.50 35.67 34.36 34.38 12,384,152 -1.72(-4.76%)
Aug 03, 2011 35.37 36.18 34.67 36.10 10,382,449 +0.76(+2.15%)
Aug 02, 2011 36.58 36.94 35.27 35.34 11,626,702 -1.77(-4.77%)
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.