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 (%)
Mar 28, 2013 34.15 34.75 34.12 34.68 4,658,309 +0.04(+0.11%)
Mar 27, 2013 34.15 34.73 34.00 34.64 3,374,051 +0.19(+0.54%)
Mar 26, 2013 34.23 34.63 34.14 34.45 3,910,851 +0.27(+0.78%)
Mar 25, 2013 34.49 34.59 34.01 34.19 4,263,449 -0.23(-0.67%)
Mar 22, 2013 34.66 34.80 34.13 34.42 6,591,202 -0.06(-0.17%)
Mar 21, 2013 34.81 35.03 34.25 34.48 6,677,090 -0.70(-1.98%)
Mar 20, 2013 34.91 35.32 34.76 35.17 5,769,722 +0.54(+1.57%)
Mar 19, 2013 34.82 34.97 34.09 34.63 6,469,498 -0.12(-0.35%)
Mar 18, 2013 34.32 35.05 34.17 34.75 6,918,416 +0.10(+0.30%)
Mar 15, 2013 35.06 35.21 34.53 34.65 10,230,044 -0.55(-1.58%)
Mar 14, 2013 35.10 35.27 34.94 35.20 6,561,668 +0.15(+0.41%)
Mar 13, 2013 34.51 35.13 34.43 35.05 8,277,137 +0.28(+0.82%)
Mar 12, 2013 33.67 34.82 33.65 34.77 12,745,446 +0.97(+2.87%)
Mar 11, 2013 33.42 33.82 33.37 33.80 5,773,696 +0.30(+0.90%)
Mar 08, 2013 33.94 33.97 33.34 33.50 5,360,004 -0.17(-0.50%)
Mar 07, 2013 33.78 33.95 33.40 33.67 6,867,759 +0.03(+0.09%)
Mar 06, 2013 33.39 33.81 33.10 33.64 11,740,891 +0.34(+1.02%)
Mar 05, 2013 33.57 33.81 33.13 33.30 11,362,044 -0.15(-0.45%)
Mar 04, 2013 33.80 33.88 33.33 33.45 6,820,283 -0.42(-1.24%)
Mar 01, 2013 33.99 34.12 33.42 33.87 4,637,261 -0.22(-0.65%)
Feb 28, 2013 34.36 34.50 34.08 34.09 4,702,623 -0.18(-0.53%)
Feb 27, 2013 33.88 34.46 33.71 34.27 4,827,582 +0.33(+0.97%)
Feb 26, 2013 33.91 34.00 33.42 33.94 6,009,523 +0.13(+0.38%)
Feb 25, 2013 34.74 34.75 33.77 33.81 6,286,835 -0.72(-2.09%)
Feb 22, 2013 34.17 34.57 33.96 34.53 8,111,276 +0.81(+2.40%)
Feb 21, 2013 34.21 34.21 33.50 33.72 6,765,872 -0.62(-1.81%)
Feb 20, 2013 35.00 35.07 34.29 34.34 9,755,626 -0.75(-2.15%)
Feb 19, 2013 34.48 35.20 34.42 35.09 10,080,181 +0.66(+1.90%)
Feb 15, 2013 34.56 34.81 34.19 34.44 7,889,454 -0.13(-0.38%)
Feb 14, 2013 33.59 34.79 33.31 34.57 11,765,181 +0.85(+2.52%)
Feb 13, 2013 33.85 34.11 33.47 33.72 9,480,537 -0.10(-0.30%)
Feb 12, 2013 33.35 33.85 33.17 33.82 12,973,844 +0.42(+1.26%)
Feb 11, 2013 33.11 33.50 33.07 33.40 5,102,200 +0.16(+0.48%)
Feb 08, 2013 32.75 33.29 32.68 33.24 8,961,757 +0.66(+2.03%)
Feb 07, 2013 32.46 32.60 32.15 32.58 7,979,522 +0.14(+0.43%)
Feb 06, 2013 32.45 32.82 32.12 32.44 8,586,049 -0.01(-0.03%)
Feb 04, 2013 32.71 33.20 32.41 32.45 8,186,530 -0.64(-1.93%)
Feb 01, 2013 32.99 33.24 32.54 33.09 12,772,261 +0.64(+1.97%)
Jan 31, 2013 33.95 33.98 32.43 32.45 16,784,480 -1.42(-4.19%)
Jan 30, 2013 33.86 34.42 33.70 33.87 12,008,656 +0.16(+0.47%)
Jan 29, 2013 33.94 34.10 33.58 33.71 8,124,581 -0.35(-1.03%)
Jan 28, 2013 34.35 34.37 33.84 34.06 6,260,953 -0.19(-0.55%)
Jan 25, 2013 34.25 34.49 33.95 34.25 6,095,748 +0.04(+0.12%)
Jan 24, 2013 33.90 34.60 33.84 34.21 10,129,975 -0.53(-1.53%)
Jan 23, 2013 34.95 34.96 34.35 34.74 7,424,430 +0.11(+0.32%)
Jan 22, 2013 34.80 34.90 34.31 34.63 6,897,815 -0.18(-0.53%)
Jan 18, 2013 34.88 35.11 34.65 34.81 6,999,276 -0.33(-0.92%)
Jan 17, 2013 34.98 35.50 34.95 35.14 5,275,933 +0.14(+0.40%)
Jan 16, 2013 34.27 35.04 34.13 35.00 7,801,048 +0.81(+2.37%)
Jan 15, 2013 34.42 34.45 33.88 34.19 5,145,810 -0.43(-1.24%)
Jan 14, 2013 34.30 34.64 33.88 34.62 6,701,294 -0.20(-0.57%)
Jan 12, 2013 35.02 35.05 34.57 34.82 3,557,064 +0.00(+0.00%)
Jan 11, 2013 35.02 35.05 34.57 34.82 3,557,064 -0.01(-0.03%)
Jan 10, 2013 34.87 35.00 34.50 34.83 5,464,775 +0.31(+0.90%)
Jan 09, 2013 34.13 34.63 34.12 34.52 4,468,672 +0.50(+1.47%)
Jan 08, 2013 34.49 34.58 33.96 34.02 3,779,304 -0.39(-1.13%)
Jan 07, 2013 34.29 34.74 34.02 34.41 4,935,442 -0.03(-0.09%)
Jan 04, 2013 34.46 34.50 34.05 34.44 5,413,499 -0.19(-0.55%)
Jan 03, 2013 34.37 35.00 34.21 34.63 6,016,531 +0.12(+0.35%)
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.