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 28, 2012 35.16 35.21 34.53 34.57 6,609,216 -0.61(-1.73%)
Sep 27, 2012 34.28 35.29 34.16 35.18 7,914,399 +1.09(+3.18%)
Sep 26, 2012 34.57 34.65 33.80 34.09 9,012,845 -0.48(-1.37%)
Sep 25, 2012 35.72 35.87 34.55 34.57 8,796,658 -1.07(-3.00%)
Sep 24, 2012 35.98 36.09 35.57 35.64 5,982,278 -0.59(-1.64%)
Sep 21, 2012 36.55 36.75 36.18 36.23 11,272,592 +0.12(+0.35%)
Sep 20, 2012 36.30 36.63 35.84 36.11 6,684,480 -0.46(-1.26%)
Sep 19, 2012 36.63 36.86 36.35 36.57 7,460,863 -0.35(-0.95%)
Sep 18, 2012 36.51 36.92 36.29 36.92 9,604,499 +0.83(+2.30%)
Sep 17, 2012 36.75 36.75 35.74 36.09 6,287,681 -0.14(-0.39%)
Sep 14, 2012 36.26 37.00 36.07 36.23 9,881,435 +0.06(+0.17%)
Sep 13, 2012 36.04 36.39 35.55 36.17 6,908,220 +0.09(+0.25%)
Sep 12, 2012 35.85 36.40 35.83 36.08 6,592,386 +0.49(+1.38%)
Sep 11, 2012 35.61 35.85 35.45 35.59 5,341,812 +0.01(+0.01%)
Sep 10, 2012 36.10 36.43 35.55 35.59 5,586,715 -0.53(-1.46%)
Sep 07, 2012 36.05 36.19 35.70 36.11 5,630,808 -0.01(-0.02%)
Sep 06, 2012 35.31 36.18 35.29 36.12 6,105,584 +1.19(+3.41%)
Sep 05, 2012 35.25 35.40 34.85 34.93 6,013,400 -0.41(-1.16%)
Sep 04, 2012 35.34 35.53 34.65 35.34 7,286,342 -0.19(-0.53%)
Aug 31, 2012 35.35 35.80 34.80 35.53 4,905,284 +0.54(+1.54%)
Aug 30, 2012 35.36 35.52 34.83 34.99 3,352,250 -0.67(-1.88%)
Aug 29, 2012 35.27 35.75 35.16 35.66 4,996,949 +0.24(+0.68%)
Aug 27, 2012 35.28 35.49 35.11 35.42 4,798,431 +0.07(+0.20%)
Aug 24, 2012 35.11 35.50 34.93 35.35 5,897,479 +0.14(+0.40%)
Aug 23, 2012 35.02 35.47 34.97 35.21 4,208,191 +0.04(+0.11%)
Aug 22, 2012 35.31 35.50 35.00 35.17 5,008,011 -0.22(-0.62%)
Aug 21, 2012 35.73 36.21 35.25 35.39 6,120,686 -0.33(-0.92%)
Aug 20, 2012 35.80 36.00 35.40 35.72 5,252,726 -0.11(-0.31%)
Aug 17, 2012 35.78 36.15 35.66 35.83 8,859,564 -0.19(-0.53%)
Aug 16, 2012 34.84 36.07 34.73 36.02 11,585,973 +1.31(+3.77%)
Aug 15, 2012 34.27 34.85 34.27 34.71 3,885,815 +0.30(+0.87%)
Aug 14, 2012 35.42 35.45 34.29 34.41 5,330,805 -0.70(-1.99%)
Aug 13, 2012 35.10 35.37 34.76 35.11 5,622,568 -0.24(-0.68%)
Aug 11, 2012 35.00 35.43 34.82 35.35 11,263,333 +0.00(+0.00%)
Aug 10, 2012 35.00 35.43 34.82 35.35 11,263,333 +1.02(+2.97%)
Aug 09, 2012 33.88 34.33 33.74 34.33 7,782,989 +0.43(+1.27%)
Aug 08, 2012 34.10 34.40 33.79 33.90 4,874,538 -0.33(-0.96%)
Aug 07, 2012 34.10 34.83 34.03 34.23 7,040,767 +0.33(+0.97%)
Aug 06, 2012 33.99 34.10 33.65 33.90 8,246,103 -0.11(-0.32%)
Aug 03, 2012 34.00 34.48 33.88 34.01 10,246,994 +0.56(+1.67%)
Aug 02, 2012 33.42 34.38 33.35 33.45 8,095,334 -0.40(-1.18%)
Aug 01, 2012 34.09 34.30 33.58 33.85 5,591,067 -0.03(-0.09%)
Jul 31, 2012 33.93 34.63 33.74 33.88 9,203,891 +0.09(+0.27%)
Jul 30, 2012 33.88 34.16 33.25 33.79 7,554,305 +0.07(+0.21%)
Jul 27, 2012 33.33 33.89 32.79 33.72 7,411,352 +0.64(+1.93%)
Jul 26, 2012 33.50 33.89 32.63 33.08 9,847,165 +0.10(+0.30%)
Jul 25, 2012 32.64 33.88 32.63 32.98 17,872,566 +2.21(+7.18%)
Jul 24, 2012 31.40 31.44 30.50 30.77 7,382,293 -0.21(-0.68%)
Jul 23, 2012 30.90 31.10 30.40 30.98 7,434,833 -0.64(-2.02%)
Jul 20, 2012 31.95 32.16 31.61 31.62 9,618,218 -0.83(-2.56%)
Jul 19, 2012 31.60 32.49 31.53 32.45 15,016,986 +1.80(+5.87%)
Jul 18, 2012 29.52 30.85 29.40 30.65 8,841,111 +1.05(+3.55%)
Jul 17, 2012 30.14 30.15 28.60 29.60 26,541,100 -1.21(-3.93%)
Jul 16, 2012 31.10 31.18 30.63 30.81 5,545,531 -0.21(-0.68%)
Jul 14, 2012 30.87 31.18 30.78 31.02 5,375,976 +0.00(+0.00%)
Jul 13, 2012 30.87 31.18 30.78 31.02 5,375,476 +0.16(+0.52%)
Jul 12, 2012 30.97 31.10 30.60 30.86 7,589,801 -0.33(-1.06%)
Jul 11, 2012 31.46 31.86 31.08 31.19 5,920,192 -0.34(-1.08%)
Jul 10, 2012 31.65 32.10 31.29 31.53 7,252,299 -0.11(-0.35%)
Jul 09, 2012 32.57 32.62 31.59 31.64 8,752,194 -0.93(-2.86%)
Jul 06, 2012 33.33 33.36 32.45 32.57 5,791,157 -1.12(-3.32%)
Jul 05, 2012 33.80 33.95 33.48 33.69 2,891,001 -0.16(-0.47%)
Jul 03, 2012 33.55 33.97 33.34 33.85 2,799,905 +0.32(+0.94%)
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.