AVGO: Historical Prices for Avago Technologies Limited

Date	Open	High	Low	Close	Volume	Adj Close*
8-Dec-09	16.61	16.97	16.55	16.75	249,500	16.75
7-Dec-09	16.50	16.93	16.50	16.87	308,400	16.87
4-Dec-09	16.40	16.71	15.60	16.52	946,800	16.52
3-Dec-09	15.58	15.94	15.58	15.93	507,900	15.93
2-Dec-09	16.03	16.11	15.38	15.61	846,500	15.61
1-Dec-09	15.90	16.34	15.90	15.96	417,800	15.96
30-Nov-09	15.87	15.99	15.25	15.86	276,500	15.86
27-Nov-09	15.13	15.88	15.06	15.86	61,600	15.86
25-Nov-09	15.38	15.98	15.36	15.50	135,300	15.50
24-Nov-09	15.10	15.33	15.01	15.26	522,800	15.26
23-Nov-09	15.54	15.61	15.15	15.19	465,300	15.19
20-Nov-09	15.56	15.65	15.31	15.44	423,700	15.44
19-Nov-09	15.84	15.89	15.25	15.57	116,600	15.57
18-Nov-09	16.15	16.15	15.81	16.03	115,500	16.03
17-Nov-09	15.83	16.19	15.58	16.07	98,500	16.07
16-Nov-09	15.63	16.21	15.53	16.01	155,600	16.01
13-Nov-09	15.61	15.75	15.41	15.58	62,100	15.58
12-Nov-09	15.40	15.95	15.40	15.60	130,000	15.60
11-Nov-09	15.53	15.53	15.12	15.36	153,500	15.36
10-Nov-09	15.69	15.69	15.18	15.45	146,800	15.45
9-Nov-09	15.26	15.74	15.09	15.66	252,900	15.66
6-Nov-09	15.32	15.69	14.87	15.29	257,500	15.29
5-Nov-09	15.02	15.74	14.85	15.32	274,100	15.32
4-Nov-09	14.60	15.25	14.33	14.78	805,300	14.78
3-Nov-09	14.68	14.82	14.44	14.49	363,700	14.49
2-Nov-09	15.10	15.10	14.72	14.87	276,600	14.87
30-Oct-09	15.10	15.19	14.87	15.00	278,100	15.00
29-Oct-09	14.95	15.20	14.72	15.04	1,183,300	15.04
28-Oct-09	15.50	15.50	14.89	14.93	622,000	14.93
27-Oct-09	15.95	15.99	15.26	15.45	328,800	15.45
26-Oct-09	15.91	16.12	15.81	15.84	162,400	15.84
23-Oct-09	16.13	16.41	15.92	16.05	1,134,100	16.05
22-Oct-09	16.33	16.33	15.61	16.28	983,400	16.28
21-Oct-09	16.37	16.91	16.11	16.49	233,800	16.49
20-Oct-09	16.34	16.73	16.27	16.53	489,000	16.53
19-Oct-09	16.46	16.64	16.06	16.24	2,142,900	16.24
16-Oct-09	17.23	17.23	16.21	16.43	1,263,800	16.43
15-Oct-09	17.40	17.95	17.10	17.16	2,092,000	17.16
14-Oct-09	16.84	17.00	16.54	16.86	695,500	16.86
13-Oct-09	16.19	16.67	16.15	16.53	557,300	16.53
12-Oct-09	16.22	16.45	16.04	16.34	1,288,800	16.34
9-Oct-09	15.98	16.45	15.94	16.25	870,500	16.25
8-Oct-09	16.11	16.18	15.94	16.01	557,300	16.01
7-Oct-09	16.57	16.61	15.92	16.13	291,700	16.13
6-Oct-09	16.74	17.20	16.44	16.47	469,400	16.47
5-Oct-09	16.10	16.53	16.00	16.49	188,900	16.49
2-Oct-09	16.20	16.36	15.90	16.09	629,600	16.09
1-Oct-09	17.00	17.09	16.21	16.31	660,500	16.31
30-Sep-09	17.00	17.33	16.96	17.07	512,600	17.07
29-Sep-09	17.55	17.84	16.95	17.03	356,700	17.03
28-Sep-09	17.32	17.85	17.03	17.65	233,600	17.65
25-Sep-09	17.48	17.48	17.10	17.13	468,500	17.13
24-Sep-09	17.33	17.85	16.75	17.49	778,800	17.49
23-Sep-09	17.62	17.79	17.30	17.40	530,300	17.40
22-Sep-09	16.96	17.37	16.82	17.25	1,114,100	17.25
21-Sep-09	16.28	16.63	15.87	16.61	553,000	16.61
18-Sep-09	16.57	17.02	16.18	16.20	899,900	16.20
17-Sep-09	17.66	17.90	16.53	16.64	1,446,400	16.64
16-Sep-09	17.40	17.75	17.11	17.58	2,021,100	17.58
15-Sep-09	17.25	17.35	16.63	17.18	1,986,900	17.18
14-Sep-09	16.64	16.90	16.31	16.65	1,614,500	16.65
11-Sep-09	17.00	17.33	16.54	16.88	620,300	16.88
10-Sep-09	17.01	17.46	16.95	17.05	415,200	17.05
9-Sep-09	17.85	17.85	17.22	17.26	551,200	17.26
8-Sep-09	17.76	17.93	17.45	17.70	574,900	17.70
4-Sep-09	17.75	18.00	17.49	17.76	1,158,600	17.76
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions