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 (%)
Sep 30, 2008 17.76 18.74 17.51 18.63 13,200,686 +1.44(+8.38%)
Sep 29, 2008 18.49 18.55 17.19 17.19 15,289,771 -1.89(-9.91%)
Sep 26, 2008 18.88 19.25 18.65 19.08 11,613,294 -0.39(-2.00%)
Sep 25, 2008 19.69 19.75 19.07 19.47 13,564,313 +0.08(+0.41%)
Sep 24, 2008 18.81 19.62 18.60 19.39 16,400,399 +1.00(+5.44%)
Sep 23, 2008 19.81 19.99 18.30 18.39 23,502,284 -1.41(-7.12%)
Sep 22, 2008 21.31 21.31 19.77 19.80 10,364,883 -1.59(-7.43%)
Sep 19, 2008 21.64 22.46 20.39 21.39 19,386,520 +0.80(+3.89%)
Sep 18, 2008 19.57 20.60 18.55 20.59 16,660,271 +1.39(+7.24%)
Sep 17, 2008 20.12 20.45 19.20 19.20 15,935,743 -1.45(-7.02%)
Sep 16, 2008 20.61 21.35 19.89 20.65 19,122,240 -0.72(-3.37%)
Sep 15, 2008 21.32 21.93 21.14 21.37 13,095,535 -0.78(-3.52%)
Sep 12, 2008 22.10 22.41 21.60 22.15 10,695,049 -0.13(-0.58%)
Sep 11, 2008 21.56 22.48 21.42 22.28 13,522,922 +0.26(+1.18%)
Sep 10, 2008 21.36 22.20 21.24 22.02 14,852,759 +0.95(+4.51%)
Sep 09, 2008 21.75 21.92 21.02 21.07 17,145,532 -0.73(-3.35%)
Sep 08, 2008 22.75 22.92 21.45 21.80 17,003,410 -0.53(-2.37%)
Sep 05, 2008 21.67 22.61 21.57 22.33 14,496,045 +0.11(+0.50%)
Sep 04, 2008 22.40 22.61 22.00 22.22 17,870,470 -0.45(-1.99%)
Sep 03, 2008 23.70 23.81 22.46 22.67 16,713,340 -1.10(-4.63%)
Sep 02, 2008 24.60 24.82 23.68 23.77 14,602,452 -0.29(-1.21%)
Aug 29, 2008 24.67 24.83 23.81 24.06 13,144,860 -0.85(-3.41%)
Aug 28, 2008 25.03 25.17 24.82 24.91 9,075,411 +0.01(+0.04%)
Aug 27, 2008 24.77 25.21 24.60 24.90 10,850,842 -0.02(-0.08%)
Aug 26, 2008 25.66 25.75 24.66 24.92 15,239,921 -1.25(-4.78%)
Aug 25, 2008 27.01 27.05 26.07 26.17 10,840,329 -1.25(-4.56%)
Aug 22, 2008 27.09 27.61 26.98 27.42 8,722,172 +0.60(+2.24%)
Aug 21, 2008 27.11 27.30 26.59 26.82 9,560,711 -0.50(-1.83%)
Aug 20, 2008 27.20 27.60 26.75 27.32 9,956,900 +0.33(+1.22%)
Aug 19, 2008 27.58 27.84 26.72 26.99 10,137,532 -0.91(-3.26%)
Aug 18, 2008 28.23 28.39 27.50 27.90 15,288,958 +0.44(+1.60%)
Aug 15, 2008 27.16 27.52 26.90 27.46 9,175,472 +0.29(+1.07%)
Aug 14, 2008 26.79 27.27 26.46 27.17 7,406,692 +0.52(+1.95%)
Aug 13, 2008 26.55 27.00 26.18 26.65 7,146,388 +0.10(+0.38%)
Aug 12, 2008 26.86 27.25 26.34 26.55 9,856,647 -0.43(-1.59%)
Aug 11, 2008 26.23 27.19 26.17 26.98 13,414,755 +0.97(+3.73%)
Aug 08, 2008 25.20 26.35 25.05 26.01 9,500,762 +0.57(+2.24%)
Aug 07, 2008 25.10 26.13 24.92 25.44 13,106,006 +0.10(+0.39%)
Aug 06, 2008 25.38 25.76 24.54 25.34 12,896,452 +0.01(+0.04%)
Aug 05, 2008 24.62 25.34 24.15 25.33 12,725,101 +1.09(+4.50%)
Aug 04, 2008 24.30 24.85 23.80 24.24 14,193,683 +0.25(+1.04%)
Aug 01, 2008 24.31 24.40 23.51 23.99 11,102,272 -0.30(-1.24%)
Jul 31, 2008 23.74 24.82 23.68 24.29 14,221,366 +0.50(+2.10%)
Jul 30, 2008 24.38 24.55 23.31 23.79 11,269,930 -0.52(-2.14%)
Jul 29, 2008 24.31 24.43 23.34 24.31 14,135,138 +1.19(+5.15%)
Jul 28, 2008 23.40 24.00 22.90 23.12 15,199,587 -0.25(-1.07%)
Jul 25, 2008 23.93 23.93 22.77 23.37 18,989,732 -0.34(-1.43%)
Jul 24, 2008 24.96 25.07 23.10 23.71 34,399,144 -2.53(-9.64%)
Jul 23, 2008 26.91 28.11 25.52 26.24 26,850,824 -1.40(-5.07%)
Jul 22, 2008 26.61 27.68 26.50 27.64 24,735,312 +0.20(+0.73%)
Jul 21, 2008 28.70 28.80 27.12 27.44 16,607,986 -1.35(-4.69%)
Jul 18, 2008 28.66 28.84 27.71 28.79 18,149,880 -0.28(-0.96%)
Jul 17, 2008 29.80 29.91 28.63 29.07 18,494,878 -0.67(-2.25%)
Jul 16, 2008 29.33 29.80 28.43 29.74 20,455,380 +0.80(+2.76%)
Jul 15, 2008 27.74 29.50 27.58 28.94 23,103,902 +1.17(+4.21%)
Jul 14, 2008 27.65 28.15 27.05 27.77 15,133,560 +0.06(+0.22%)
Jul 11, 2008 27.36 28.31 26.94 27.71 16,507,458 +0.01(+0.04%)
Jul 10, 2008 27.62 27.90 26.87 27.70 13,432,467 +0.11(+0.40%)
Jul 09, 2008 28.51 28.55 27.43 27.59 18,220,964 -1.13(-3.93%)
Jul 08, 2008 28.15 28.95 27.80 28.72 17,703,248 +0.63(+2.24%)
Jul 07, 2008 27.03 28.48 27.03 28.09 22,188,460 +1.87(+7.13%)
Jul 04, 2008 26.44 26.45 25.53 26.22 9,644,514 +0.00(+0.00%)
Jul 03, 2008 26.44 26.45 25.53 26.22 9,644,514 -0.09(-0.34%)
Jul 02, 2008 26.87 27.33 26.10 26.31 13,821,805 -0.85(-3.13%)
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.