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 30, 2003 15.97 16.90 15.92 16.34 14,654,800 +0.65(+4.16%)
May 29, 2003 15.35 16.06 15.35 15.69 13,871,700 +0.34(+2.22%)
May 28, 2003 15.77 16.00 15.35 15.35 17,194,800 -0.47(-2.95%)
May 27, 2003 14.42 15.91 14.40 15.81 16,805,600 +1.13(+7.67%)
May 23, 2003 14.42 15.05 14.37 14.69 17,279,200 +0.72(+5.16%)
May 22, 2003 13.43 14.06 13.35 13.97 11,108,500 +0.57(+4.23%)
May 21, 2003 13.63 13.65 13.07 13.40 9,921,200 -0.14(-1.03%)
May 20, 2003 13.41 13.73 13.33 13.54 13,968,900 +0.21(+1.55%)
May 19, 2003 14.19 14.33 13.32 13.33 14,819,300 -0.93(-6.54%)
May 16, 2003 13.99 14.59 13.79 14.27 16,388,500 +0.30(+2.15%)
May 15, 2003 13.62 13.97 13.13 13.97 23,668,600 +0.61(+4.54%)
May 14, 2003 13.27 13.42 13.07 13.36 14,517,600 +0.16(+1.21%)
May 13, 2003 12.80 13.52 12.78 13.20 22,168,500 +0.33(+2.54%)
May 12, 2003 12.59 13.00 12.36 12.87 12,468,500 +0.31(+2.44%)
May 09, 2003 12.30 12.58 12.21 12.57 7,618,000 +0.53(+4.37%)
May 08, 2003 12.03 12.41 12.00 12.04 11,350,700 -0.19(-1.53%)
May 07, 2003 12.34 12.59 11.97 12.23 13,834,400 -0.44(-3.47%)
May 06, 2003 12.59 12.74 12.34 12.67 19,591,700 +0.05(+0.37%)
May 05, 2003 12.71 13.03 12.35 12.62 17,186,400 -0.02(-0.16%)
May 02, 2003 11.91 12.66 11.91 12.64 11,971,600 +0.72(+6.04%)
May 01, 2003 11.84 11.99 11.67 11.92 7,308,500 -0.01(-0.06%)
Apr 30, 2003 12.23 12.32 11.87 11.93 8,954,900 -0.39(-3.14%)
Apr 29, 2003 12.03 12.63 12.01 12.31 10,926,900 +0.38(+3.18%)
Apr 28, 2003 11.86 12.07 11.53 11.93 10,823,600 +0.17(+1.42%)
Apr 25, 2003 12.13 12.15 11.67 11.77 12,433,000 -0.61(-4.95%)
Apr 24, 2003 12.41 12.87 12.28 12.38 15,531,400 -0.23(-1.80%)
Apr 23, 2003 11.84 12.71 11.75 12.61 26,141,800 +0.81(+6.84%)
Apr 22, 2003 11.33 11.83 11.20 11.80 12,998,200 +0.39(+3.39%)
Apr 21, 2003 11.13 11.71 11.00 11.41 19,414,900 +0.35(+3.13%)
Apr 17, 2003 10.22 11.13 10.15 11.07 45,913,200 +1.70(+18.15%)
Apr 16, 2003 9.327 9.493 9.180 9.367 19,441,800 +0.15(+1.59%)
Apr 15, 2003 8.867 9.300 8.833 9.220 11,164,500 +0.28(+3.13%)
Apr 14, 2003 8.847 8.973 8.700 8.940 4,856,500 +0.22(+2.52%)
Apr 11, 2003 8.873 8.900 8.607 8.720 5,528,300 -0.03(-0.30%)
Apr 10, 2003 8.667 8.820 8.613 8.747 4,739,600 +0.14(+1.63%)
Apr 09, 2003 8.760 8.927 8.600 8.607 7,374,200 -0.13(-1.45%)
Apr 08, 2003 9.053 9.093 8.700 8.733 10,897,500 -0.26(-2.89%)
Apr 07, 2003 9.213 9.267 8.920 8.993 15,450,900 +0.24(+2.74%)
Apr 04, 2003 8.780 8.860 8.600 8.753 8,030,800 +0.08(+0.92%)
Apr 03, 2003 8.733 8.800 8.507 8.673 8,409,900 +0.10(+1.11%)
Apr 02, 2003 8.567 8.760 8.340 8.578 15,098,100 +0.31(+3.77%)
Apr 01, 2003 8.273 8.333 7.907 8.267 13,863,400 +0.03(+0.40%)
Mar 31, 2003 8.473 8.580 8.133 8.233 9,238,186 -0.35(-4.11%)
Mar 28, 2003 8.600 8.827 8.500 8.587 12,133,423 -0.02(-0.23%)
Mar 27, 2003 9.227 9.267 8.587 8.607 47,018,752 -1.66(-16.17%)
Mar 26, 2003 10.38 10.42 10.20 10.27 7,217,557 -0.12(-1.16%)
Mar 25, 2003 10.51 10.63 10.31 10.39 8,966,611 -0.02(-0.19%)
Mar 24, 2003 10.32 10.67 10.30 10.41 7,817,170 -0.23(-2.19%)
Mar 21, 2003 10.68 11.00 10.40 10.64 11,735,628 -0.02(-0.19%)
Mar 20, 2003 10.51 10.88 10.34 10.66 11,770,596 +0.10(+0.95%)
Mar 19, 2003 10.72 10.87 10.38 10.56 7,467,077 -0.16(-1.49%)
Mar 18, 2003 10.73 10.79 10.43 10.72 11,563,652 +0.09(+0.82%)
Mar 17, 2003 10.60 10.98 10.43 10.63 17,169,192 -0.04(-0.37%)
Mar 14, 2003 10.80 10.98 10.47 10.67 13,226,732 -0.09(-0.81%)
Mar 13, 2003 10.01 10.79 9.840 10.76 17,621,500 +0.94(+9.57%)
Mar 12, 2003 9.540 9.980 9.487 9.820 16,162,372 +0.43(+4.54%)
Mar 11, 2003 9.420 9.607 9.373 9.393 5,770,700 +0.03(+0.28%)
Mar 10, 2003 9.547 9.760 9.367 9.367 6,265,600 -0.18(-1.89%)
Mar 07, 2003 9.487 9.693 9.400 9.547 6,705,700 -0.17(-1.78%)
Mar 06, 2003 9.420 9.767 9.347 9.720 7,362,900 +0.30(+3.18%)
Mar 05, 2003 9.453 9.640 9.353 9.420 5,570,200 -0.02(-0.21%)
Mar 04, 2003 9.500 9.620 9.327 9.440 5,442,800 +0.07(+0.71%)
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.