Avago Technologies Ltd $89.10

down -0.42


19/9/2014 04:00 PM  |  NASDAQ : AVGO  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVGO historical data

Date Open High Low Close Volume
9/19/201490.1390.8888.9089.104,183,446
9/18/201488.1889.5388.0389.521,816,456
9/17/201487.9788.4387.3787.741,565,310
9/16/201486.3788.2785.6787.922,114,638
9/15/201488.1488.2486.2786.711,599,883
9/12/201489.0189.0787.4087.851,824,372
9/11/201488.9189.1187.8289.071,788,783
9/10/201488.2889.1087.7289.001,885,545
9/9/201488.3889.1187.9688.412,190,120
9/8/201488.0789.6787.5288.192,894,863
9/5/201486.3688.0686.2587.882,659,582
9/4/201485.5387.2585.4786.092,807,083
9/3/201485.2786.1984.5085.393,269,412
9/2/201482.9785.1482.4085.024,160,673
8/29/201481.8284.8076.5082.096,293,613
8/28/201475.5476.4974.9576.361,858,681
8/27/201476.0076.5175.5176.161,345,278
8/26/201475.8676.1575.2775.961,354,364
8/25/201477.0077.2175.4275.771,711,656
8/22/201476.5176.5175.5176.211,583,888
8/21/201476.1376.6475.7576.271,555,035
8/20/201475.6776.5075.6476.381,141,790
8/19/201475.5876.6275.4375.621,873,388
8/18/201475.3175.4074.3575.371,253,322
8/15/201474.5474.8973.4274.792,114,347
8/14/201472.6874.2372.6873.841,899,670
8/13/201471.6372.1371.0871.971,083,626
8/12/201470.8971.3970.4671.15942,104
8/11/201470.5171.4570.5170.821,417,432
8/8/201469.7370.5069.3270.431,282,169
8/7/201470.8970.8969.4569.631,122,213
8/6/201469.8070.9769.7670.291,035,388
8/5/201470.8271.4269.8470.121,541,491
8/4/201470.3271.6069.9371.341,545,231
8/1/201469.9270.7168.7170.441,914,120
7/31/201470.0170.3068.8069.381,847,624
7/30/201470.9571.0469.7270.511,754,486
7/29/201470.4071.1769.8469.881,911,051
7/28/201470.0270.7569.1470.513,181,347
7/25/201472.2872.3069.7169.923,685,292
7/24/201473.7073.8972.2772.512,067,634
7/23/201475.7075.7173.5973.632,445,018
7/22/201475.5876.4475.3075.392,399,734
7/21/201474.5275.5074.4975.421,536,948
7/18/201472.7475.2672.6175.003,395,536
7/17/201473.2673.6771.6671.901,781,783
7/16/201473.1174.3872.7573.651,518,000
7/15/201474.0174.3872.6973.421,455,611
7/14/201474.5774.9073.4174.041,224,204
7/11/201473.2773.4872.6773.201,251,708
7/10/201472.0773.5472.0573.151,547,864
7/9/201473.6674.2373.0974.23979,856
7/8/201474.3374.5072.1073.391,916,881
7/7/201475.4375.5574.4374.531,906,662
7/3/201474.6775.3774.4175.18799,384
7/2/201473.5874.6073.5874.321,608,079
7/1/201472.4874.1372.3574.032,142,945
6/30/201470.9272.0770.9272.071,780,153
6/27/201470.7471.1770.2570.941,693,461
6/26/201471.7271.8770.3870.96812,603
6/25/201470.5871.7070.0671.631,282,668
6/24/201471.7872.3070.6370.671,530,364
6/23/201471.6171.9670.7971.241,334,908
6/20/201471.1671.9570.8771.572,183,436
6/19/201471.1371.3270.3470.931,273,351
6/18/201471.5871.8870.5571.221,383,390
6/17/201470.5971.6270.5971.481,381,680
6/16/201471.4771.9470.6070.881,566,831
6/13/201472.1872.4570.9171.421,350,784
6/12/201471.3472.0471.2071.761,360,359
6/11/201471.6772.3971.3571.752,494,262
6/10/201471.7572.2571.5071.861,640,921
6/9/201471.8872.5071.4771.791,741,993
6/6/201472.2872.3571.2471.631,586,605
6/5/201471.5172.0071.2371.872,728,889
6/4/201471.2671.8671.1471.611,937,949
6/3/201471.3372.0970.8471.452,230,845
6/2/201471.2172.0070.6071.642,660,182
5/30/201471.8572.0069.4170.673,893,605
5/29/201470.4870.8569.8170.792,759,984
5/28/201470.5570.7569.8470.103,492,805
5/27/201471.0371.2870.3270.933,163,703
5/23/201469.1270.6168.7370.553,201,703
5/22/201468.4369.2267.8868.681,567,937
5/21/201467.5268.4467.3768.411,689,579
5/20/201468.3668.3866.9267.522,909,031
5/19/201469.1069.4168.1468.323,778,892
5/16/201468.0968.9367.3268.485,204,415
5/15/201468.6768.9567.1167.933,209,438
5/14/201468.5469.6067.5568.513,024,327
5/13/201469.2769.3468.5668.762,302,069
5/12/201467.9369.1867.4169.132,739,419
5/9/201467.9268.5666.6867.413,869,959
5/8/201466.8168.9366.7167.955,369,983
5/7/201467.7568.6166.3566.8156,027,993
5/6/201467.9368.0866.2567.3412,780,271
5/5/201463.8764.4563.0264.251,354,010
5/2/201464.7264.9963.1864.271,340,669
5/1/201462.9264.9062.5863.491,886,347
4/30/201461.1063.6760.3763.502,537,540
Trading Center