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 28, 2011 42.26 42.36 40.75 41.22 10,368,592 -0.89(-2.11%)
Feb 25, 2011 41.53 42.20 41.32 42.11 9,973,396 +1.15(+2.81%)
Feb 24, 2011 40.54 41.25 40.07 40.96 10,824,510 +0.84(+2.09%)
Feb 23, 2011 40.63 40.67 39.28 40.12 10,563,248 -0.46(-1.13%)
Feb 22, 2011 41.54 41.80 40.53 40.58 11,338,996 -1.51(-3.59%)
Feb 18, 2011 42.30 42.42 41.92 42.09 9,482,583 -0.13(-0.31%)
Feb 17, 2011 42.26 42.60 42.04 42.22 9,991,578 -0.23(-0.54%)
Feb 16, 2011 42.81 43.12 42.25 42.45 8,892,700 -0.34(-0.79%)
Feb 15, 2011 42.98 43.00 42.24 42.79 13,569,889 -0.14(-0.33%)
Feb 14, 2011 43.80 43.88 42.93 42.93 15,119,672 -0.70(-1.60%)
Feb 11, 2011 43.67 43.77 43.20 43.63 8,030,838 -0.09(-0.21%)
Feb 10, 2011 43.34 43.84 43.02 43.72 11,168,235 -0.09(-0.21%)
Feb 09, 2011 44.37 44.70 43.50 43.81 11,352,681 -0.70(-1.57%)
Feb 08, 2011 45.49 46.00 44.33 44.51 10,870,124 -0.90(-1.98%)
Feb 07, 2011 45.70 46.46 45.10 45.41 9,934,976 -0.41(-0.89%)
Feb 04, 2011 44.08 45.98 43.99 45.82 13,885,042 +1.92(+4.37%)
Feb 03, 2011 43.89 44.02 43.02 43.90 15,963,754 +0.10(+0.24%)
Feb 02, 2011 43.84 46.39 42.58 43.80 37,720,052 -2.59(-5.59%)
Feb 01, 2011 45.85 46.75 45.64 46.39 13,126,855 +1.30(+2.88%)
Jan 31, 2011 44.18 45.18 44.16 45.09 4,902,410 +0.77(+1.74%)
Jan 28, 2011 46.62 46.66 44.27 44.32 6,814,808 -1.88(-4.07%)
Jan 27, 2011 45.90 46.51 45.33 46.20 7,204,734 +0.84(+1.85%)
Jan 26, 2011 45.50 45.61 44.83 45.36 3,202,865 +0.17(+0.38%)
Jan 25, 2011 45.59 45.59 44.56 45.19 4,785,821 -0.51(-1.12%)
Jan 24, 2011 44.68 45.91 44.50 45.70 5,135,182 +1.19(+2.67%)
Jan 21, 2011 45.30 45.50 44.41 44.51 4,088,787 -0.49(-1.09%)
Jan 20, 2011 45.98 46.01 44.28 45.00 6,552,435 -1.44(-3.10%)
Jan 19, 2011 47.36 47.39 45.96 46.44 6,431,438 -0.71(-1.51%)
Jan 18, 2011 46.60 47.30 46.44 47.15 6,223,216 -0.19(-0.40%)
Jan 14, 2011 46.20 47.35 45.95 47.34 6,416,032 +1.48(+3.23%)
Jan 13, 2011 46.06 46.58 45.65 45.86 4,224,932 -0.19(-0.42%)
Jan 12, 2011 45.82 46.20 45.50 46.05 4,939,013 +0.47(+1.04%)
Jan 11, 2011 45.89 45.94 45.20 45.58 5,267,274 -0.13(-0.28%)
Jan 10, 2011 44.56 45.80 44.31 45.71 6,516,358 +0.82(+1.83%)
Jan 07, 2011 45.45 45.75 44.36 44.89 5,965,313 +0.03(+0.06%)
Jan 06, 2011 43.81 44.97 43.75 44.86 6,896,354 +0.88(+2.00%)
Jan 05, 2011 42.95 44.10 41.94 43.98 11,646,803 +0.79(+1.84%)
Jan 04, 2011 44.49 44.63 42.54 43.19 12,104,279 -1.04(-2.36%)
Jan 03, 2011 44.10 45.42 43.92 44.23 6,885,769 +0.68(+1.56%)
Dec 31, 2010 43.71 43.88 43.21 43.55 2,692,640 -0.24(-0.55%)
Dec 30, 2010 43.39 43.90 43.04 43.79 3,434,669 +0.31(+0.71%)
Dec 29, 2010 43.41 43.65 42.92 43.48 2,449,046 +0.24(+0.56%)
Dec 28, 2010 43.72 43.90 43.01 43.24 2,246,063 -0.44(-1.01%)
Dec 27, 2010 43.57 43.87 42.92 43.68 1,968,924 +0.04(+0.09%)
Dec 23, 2010 43.80 44.14 43.53 43.64 2,400,242 -0.28(-0.64%)
Dec 22, 2010 44.05 44.10 43.27 43.92 4,066,164 -0.18(-0.41%)
Dec 21, 2010 44.08 44.48 43.97 44.10 3,525,303 +0.29(+0.66%)
Dec 20, 2010 44.03 44.11 43.62 43.81 3,742,793 -0.01(-0.02%)
Dec 17, 2010 44.37 44.48 43.80 43.82 8,974,203 -0.60(-1.35%)
Dec 16, 2010 44.38 44.99 44.10 44.42 6,342,445 +0.13(+0.29%)
Dec 15, 2010 44.21 44.53 42.95 44.29 12,880,045 -0.69(-1.53%)
Dec 14, 2010 45.97 46.10 44.75 44.98 7,151,303 -0.72(-1.58%)
Dec 13, 2010 46.51 47.00 45.64 45.70 7,882,868 -0.35(-0.76%)
Dec 10, 2010 46.30 46.67 45.91 46.05 4,696,139 +0.14(+0.30%)
Dec 09, 2010 46.51 46.60 45.80 45.91 3,108,231 -0.33(-0.71%)
Dec 08, 2010 45.50 46.48 45.49 46.24 6,389,103 +0.93(+2.05%)
Dec 07, 2010 46.21 46.61 45.25 45.31 5,671,281 -0.26(-0.57%)
Dec 06, 2010 45.83 45.98 45.22 45.57 4,596,758 -0.19(-0.42%)
Dec 03, 2010 46.08 46.64 45.69 45.76 7,330,080 -0.79(-1.70%)
Dec 02, 2010 46.15 46.89 46.12 46.55 6,739,531 +0.52(+1.13%)
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.