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, 2014 31.70 31.96 31.60 31.87 4,994,837 +0.20(+0.63%)
May 29, 2014 31.39 31.87 31.35 31.67 5,307,519 +0.27(+0.86%)
May 28, 2014 30.92 31.66 30.82 31.40 6,636,349 +0.45(+1.45%)
May 27, 2014 30.73 31.05 30.71 30.95 5,310,091 +0.31(+1.01%)
May 23, 2014 30.64 30.64 30.64 0 +0.45(+1.49%)
May 22, 2014 30.22 30.32 30.03 30.19 2,838,351 +0.00(+0.00%)
May 21, 2014 30.29 30.56 30.04 30.19 4,256,262 -0.11(-0.36%)
May 20, 2014 29.94 30.30 29.83 30.30 6,185,041 +0.23(+0.76%)
May 19, 2014 29.82 30.29 29.80 30.07 6,277,738 +0.37(+1.25%)
May 16, 2014 29.62 29.77 29.32 29.70 4,259,591 +0.20(+0.68%)
May 15, 2014 29.91 29.99 29.30 29.50 4,540,568 -0.33(-1.11%)
May 14, 2014 29.78 29.97 29.73 29.83 6,819,371 -0.07(-0.23%)
May 13, 2014 29.93 30.16 29.85 29.90 6,241,718 -0.04(-0.13%)
May 12, 2014 29.78 30.23 29.77 29.94 6,676,614 +0.20(+0.67%)
May 09, 2014 29.95 29.96 29.54 29.74 4,097,995 -0.15(-0.50%)
May 08, 2014 29.69 30.25 29.54 29.89 4,651,320 +0.03(+0.10%)
May 07, 2014 29.90 30.01 29.56 29.86 5,556,652 +0.10(+0.34%)
May 06, 2014 30.34 30.40 29.71 29.76 6,603,519 -0.68(-2.23%)
May 05, 2014 30.37 30.60 30.33 30.44 3,549,143 -0.22(-0.72%)
May 02, 2014 30.33 30.71 30.22 30.66 7,752,234 +0.10(+0.33%)
May 01, 2014 30.72 31.00 30.33 30.56 6,897,766 -0.24(-0.78%)
Apr 30, 2014 30.63 30.98 30.27 30.80 6,892,731 +0.14(+0.44%)
Apr 29, 2014 30.66 30.70 30.04 30.66 11,258,211 +0.27(+0.87%)
Apr 28, 2014 29.98 31.09 29.87 30.40 13,595,465 +0.64(+2.15%)
Apr 25, 2014 29.68 30.19 29.40 29.76 17,789,468 -1.38(-4.43%)
Apr 24, 2014 30.60 31.16 30.59 31.14 10,062,931 +0.73(+2.40%)
Apr 23, 2014 30.02 30.50 30.01 30.41 4,589,009 +0.38(+1.27%)
Apr 22, 2014 29.78 30.10 29.76 30.03 5,735,268 +0.11(+0.37%)
Apr 21, 2014 30.30 30.31 29.78 29.92 4,740,892 -0.18(-0.60%)
Apr 17, 2014 30.10 30.10 30.10 0 +0.23(+0.77%)
Apr 16, 2014 29.86 29.87 29.31 29.87 4,401,219 +0.29(+0.98%)
Apr 15, 2014 29.27 29.72 29.09 29.58 6,630,114 +0.39(+1.34%)
Apr 14, 2014 29.61 29.63 28.86 29.19 6,555,578 -0.13(-0.44%)
Apr 11, 2014 30.21 30.21 29.28 29.32 8,950,548 -1.01(-3.33%)
Apr 10, 2014 31.12 31.29 30.25 30.33 5,563,293 -0.74(-2.38%)
Apr 09, 2014 31.05 31.14 30.77 31.07 4,603,033 +0.12(+0.39%)
Apr 08, 2014 30.72 31.06 30.57 30.95 5,861,977 +0.32(+1.04%)
Apr 07, 2014 30.23 30.98 30.15 30.63 6,143,013 -0.05(-0.16%)
Apr 04, 2014 31.40 31.40 30.50 30.68 8,969,989 -0.53(-1.70%)
Apr 03, 2014 30.97 31.34 30.97 31.21 4,660,469 -0.02(-0.06%)
Apr 02, 2014 31.69 31.69 31.14 31.23 5,496,219 -0.29(-0.92%)
Apr 01, 2014 31.53 31.60 31.04 31.52 6,350,113 +0.05(+0.16%)
Mar 31, 2014 30.97 31.50 30.97 31.47 6,022,280 +0.44(+1.42%)
Mar 28, 2014 31.01 31.29 30.78 31.03 4,883,889 +0.17(+0.55%)
Mar 27, 2014 31.35 31.43 30.69 30.86 12,019,293 -0.84(-2.65%)
Mar 26, 2014 32.01 32.30 31.66 31.70 9,322,941 -0.10(-0.31%)
Mar 25, 2014 31.73 32.16 31.63 31.80 8,888,974 +0.20(+0.63%)
Mar 24, 2014 31.35 31.95 31.32 31.60 8,595,137 +0.32(+1.02%)
Mar 21, 2014 31.63 31.64 31.17 31.28 9,899,542 -0.06(-0.19%)
Mar 20, 2014 30.63 31.47 30.51 31.34 5,937,344 +0.48(+1.56%)
Mar 19, 2014 30.81 31.14 30.71 30.86 3,863,241 +0.04(+0.12%)
Mar 18, 2014 30.40 30.89 30.30 30.82 3,988,420 +0.35(+1.16%)
Mar 17, 2014 30.06 30.56 30.05 30.47 4,808,471 +0.53(+1.77%)
Mar 14, 2014 30.01 30.35 29.74 29.94 4,913,451 -0.22(-0.73%)
Mar 13, 2014 30.60 30.84 30.02 30.16 4,220,169 -0.45(-1.47%)
Mar 12, 2014 30.49 30.85 30.49 30.61 3,986,809 +0.18(+0.59%)
Mar 11, 2014 30.72 30.84 30.28 30.43 3,470,016 -0.23(-0.75%)
Mar 10, 2014 30.49 30.73 30.44 30.66 3,709,167 +0.09(+0.29%)
Mar 07, 2014 30.49 30.74 30.42 30.57 4,735,436 +0.24(+0.79%)
Mar 06, 2014 30.39 30.59 30.22 30.33 5,978,808 +0.10(+0.33%)
Mar 05, 2014 30.11 30.42 29.87 30.23 4,982,612 +0.11(+0.37%)
Mar 04, 2014 30.02 30.32 30.00 30.12 5,178,919 +0.36(+1.21%)
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.