• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Current Price
    Components
    Dashboard
    Latest News

    LFW Photonics Market Financials (CIX: LFWSI )

    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 (%)
    Jan 29, 2010 742.65 767.80 735.52 740.11 0 -15.57(-2.06%)
    Jan 28, 2010 769.57 777.44 745.09 755.68 0 -11.05(-1.44%)
    Jan 27, 2010 739.99 771.33 748.73 766.72 0 +8.05(+1.06%)
    Jan 26, 2010 745.28 766.81 746.04 758.67 0 -6.04(-0.79%)
    Jan 25, 2010 750.38 775.55 758.23 764.71 0 +3.20(+0.42%)
    Jan 22, 2010 769.16 790.83 759.40 761.51 0 -26.39(-3.35%)
    Jan 21, 2010 800.04 810.55 782.46 787.90 0 -10.33(-1.29%)
    Jan 20, 2010 779.04 805.01 783.40 798.23 0 +3.40(+0.43%)
    Jan 19, 2010 765.31 798.25 777.08 794.83 0 +90.05(+12.78%)
    Jan 18, 2010 11.26 704.86 702.00 704.78 0 -79.07(-10.09%)
    Jan 15, 2010 785.24 804.05 776.16 783.86 0 -17.27(-2.16%)
    Jan 14, 2010 783.67 808.70 793.09 801.13 0 -1.17(-0.15%)
    Jan 13, 2010 796.88 808.82 787.85 802.29 0 +7.56(+0.95%)
    Jan 12, 2010 787.03 807.42 789.12 794.73 0 -14.56(-1.80%)
    Jan 11, 2010 795.63 819.67 799.22 809.29 0 +8.42(+1.05%)
    Jan 08, 2010 770.93 802.89 783.29 800.88 0 +11.01(+1.39%)
    Jan 07, 2010 769.93 794.89 779.96 789.87 0 +2.71(+0.34%)
    Jan 06, 2010 787.02 797.34 779.01 787.15 0 +0.02(+0.00%)
    Jan 05, 2010 789.64 797.33 778.35 787.14 0 +1.82(+0.23%)
    Jan 04, 2010 785.82 793.64 777.88 785.32 0 +6.32(+0.81%)
    Dec 31, 2009 778.99 778.99 778.99 0 -4.43(-0.57%)
    Dec 30, 2009 760.63 787.14 771.71 783.42 0 +2.33(+0.30%)
    Dec 29, 2009 764.62 785.90 775.75 781.09 0 +0.25(+0.03%)
    Dec 28, 2009 769.22 789.04 775.75 780.85 0 -1.94(-0.25%)
    Dec 24, 2009 764.43 787.85 778.18 782.79 0 +2.22(+0.28%)
    Dec 23, 2009 764.79 787.25 775.61 780.57 0 +2.71(+0.35%)
    Dec 22, 2009 754.12 782.87 766.48 777.85 0 +9.63(+1.25%)
    Dec 21, 2009 744.09 774.97 756.59 768.22 0 +10.69(+1.41%)
    Dec 18, 2009 745.38 767.15 748.66 757.53 0 +0.20(+0.03%)
    Dec 17, 2009 746.31 767.27 754.59 757.33 0 -10.93(-1.42%)
    Dec 16, 2009 756.45 781.61 764.12 768.26 0 -0.35(-0.05%)
    Dec 15, 2009 750.55 776.34 760.58 768.61 0 -1.63(-0.21%)
    Dec 14, 2009 767.27 773.63 763.79 770.24 0 +11.69(+1.54%)
    Dec 11, 2009 744.71 769.34 752.46 758.55 0 +1.88(+0.25%)
    Dec 10, 2009 740.13 767.72 750.32 756.67 0 +4.45(+0.59%)
    Dec 09, 2009 733.99 756.87 737.56 752.22 0 +0.70(+0.09%)
    Dec 08, 2009 740.36 763.84 744.74 751.51 0 -11.66(-1.53%)
    Dec 07, 2009 744.72 773.54 757.38 763.17 0 +1.59(+0.21%)
    Dec 04, 2009 737.44 770.13 746.26 761.58 0 +18.23(+2.45%)
    Dec 03, 2009 731.55 756.11 740.04 743.36 0 -5.22(-0.70%)
    Dec 02, 2009 720.29 753.80 734.76 748.57 0 +12.09(+1.64%)
    Dec 01, 2009 706.72 740.76 721.14 736.49 0 +16.66(+2.32%)
    Nov 30, 2009 705.73 726.48 708.95 719.82 0 -0.45(-0.06%)
    Nov 27, 2009 694.94 726.43 706.22 720.28 0 -10.93(-1.50%)
    Nov 26, 2009 707.50 734.70 720.34 731.21 0 -0.31(-0.04%)
    Nov 25, 2009 707.70 734.86 720.63 731.52 0 +8.79(+1.22%)
    Nov 24, 2009 702.22 727.93 713.85 722.73 0 +3.37(+0.47%)
    Nov 23, 2009 704.78 731.49 713.92 719.36 0 +5.43(+0.76%)
    Nov 20, 2009 696.85 718.36 706.12 713.93 0 -4.33(-0.60%)
    Nov 19, 2009 705.85 726.49 709.26 718.25 0 -10.73(-1.47%)
    Nov 18, 2009 731.84 738.72 722.95 728.98 0 -4.55(-0.62%)
    Nov 17, 2009 707.20 737.64 719.75 733.53 0 +4.20(+0.58%)
    Nov 16, 2009 699.57 733.70 713.01 729.33 0 +14.89(+2.08%)
    Nov 13, 2009 688.53 720.68 701.47 714.44 0 +8.78(+1.24%)
    Nov 12, 2009 700.42 716.42 698.52 705.67 0 -1.57(-0.22%)
    Nov 11, 2009 696.31 712.69 694.33 707.24 0 +9.27(+1.33%)
    Nov 10, 2009 691.38 703.64 688.60 697.97 0 -2.90(-0.41%)
    Nov 09, 2009 681.89 702.33 684.48 700.87 0 +19.08(+2.80%)
    Nov 06, 2009 659.98 689.27 670.32 681.79 0 +2.67(+0.39%)
    Nov 05, 2009 651.57 685.51 665.47 679.12 0 +17.98(+2.72%)
    Nov 04, 2009 648.84 673.10 656.89 661.14 0 +2.96(+0.45%)
    Nov 03, 2009 638.53 662.39 645.41 658.18 0 +0.85(+0.13%)
    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.