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 31, 2011 40.18 40.29 39.24 39.38 10,471,913 -0.99(-2.45%)
Mar 30, 2011 40.37 40.95 40.18 40.37 5,648,778 -0.15(-0.37%)
Mar 29, 2011 40.47 40.90 40.02 40.52 5,000,776 -0.05(-0.12%)
Mar 28, 2011 41.13 41.33 40.47 40.57 3,751,621 -0.38(-0.93%)
Mar 25, 2011 41.16 41.37 40.83 40.95 4,130,259 -0.15(-0.37%)
Mar 24, 2011 40.88 41.44 40.81 41.10 6,059,109 +0.59(+1.46%)
Mar 23, 2011 39.83 40.65 39.50 40.51 5,829,620 +0.50(+1.25%)
Mar 22, 2011 40.24 40.32 39.41 40.01 6,956,798 -0.50(-1.23%)
Mar 21, 2011 40.28 40.56 39.83 40.51 6,816,112 +0.84(+2.12%)
Mar 18, 2011 39.79 40.00 39.19 39.67 13,122,158 +0.28(+0.71%)
Mar 17, 2011 39.45 39.89 38.97 39.39 9,393,270 +0.50(+1.29%)
Mar 16, 2011 39.72 40.48 38.61 38.89 13,588,069 -1.03(-2.58%)
Mar 15, 2011 39.05 40.23 38.60 39.92 11,134,009 -0.64(-1.58%)
Mar 14, 2011 39.99 40.89 39.95 40.56 7,381,459 +0.41(+1.02%)
Mar 11, 2011 39.19 40.44 39.15 40.15 7,833,666 +0.77(+1.96%)
Mar 10, 2011 40.15 40.37 39.37 39.38 13,812,152 -1.36(-3.34%)
Mar 09, 2011 40.77 40.91 39.95 40.74 8,561,782 -0.35(-0.85%)
Mar 08, 2011 40.85 41.39 40.53 41.09 5,527,846 +0.35(+0.86%)
Mar 07, 2011 42.15 42.39 40.16 40.74 9,964,237 -1.30(-3.09%)
Mar 04, 2011 42.20 42.39 41.38 42.04 6,833,928 -0.17(-0.40%)
Mar 03, 2011 42.10 42.60 41.98 42.21 6,338,124 +0.55(+1.32%)
Mar 02, 2011 40.46 41.98 40.28 41.66 9,414,395 +1.20(+2.97%)
Mar 01, 2011 41.36 41.52 40.31 40.46 7,895,967 -0.76(-1.84%)
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%)
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.