Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
878.87
917.56
896.48
909.44
0
+14.31(+1.60%)
Jan 30, 2013
879.17
909.36
889.67
895.13
0
-7.77(-0.86%)
Jan 29, 2013
907.95
912.77
896.41
902.91
0
-7.50(-0.82%)
Jan 28, 2013
889.15
917.48
901.64
910.41
0
-2.14(-0.23%)
Jan 25, 2013
878.53
916.55
897.04
912.54
0
+14.31(+1.59%)
Jan 24, 2013
873.55
907.85
890.39
898.23
0
-0.25(-0.03%)
Jan 23, 2013
874.67
904.51
889.92
898.48
0
+6.50(+0.73%)
Jan 22, 2013
861.17
895.89
879.61
891.99
0
+4.44(+0.50%)
Jan 21, 2013
866.05
894.78
877.04
887.54
0
-0.00(-0.00%)
Jan 18, 2013
865.94
894.77
877.17
887.54
0
+0.11(+0.01%)
Jan 17, 2013
883.21
895.84
878.65
887.44
0
+8.10(+0.92%)
Jan 16, 2013
853.77
884.27
871.32
879.34
0
-0.15(-0.02%)
Jan 15, 2013
871.67
882.21
867.40
879.49
0
+2.67(+0.30%)
Jan 14, 2013
849.37
880.42
866.47
876.82
0
+1.85(+0.21%)
Jan 12, 2013
851.22
880.71
866.84
874.97
0
+0.00(+0.00%)
Jan 11, 2013
851.22
880.71
866.84
874.97
0
-3.69(-0.42%)
Jan 10, 2013
854.14
886.27
869.05
878.66
0
+8.14(+0.94%)
Jan 09, 2013
840.41
877.63
856.00
870.52
0
+12.09(+1.41%)
Jan 08, 2013
842.69
869.98
853.73
858.42
0
-9.72(-1.12%)
Jan 07, 2013
867.51
875.04
860.83
868.14
0
-4.50(-0.52%)
Jan 04, 2013
870.02
880.71
861.50
872.64
0
+3.48(+0.40%)
Jan 03, 2013
871.00
878.38
864.67
869.16
0
-3.19(-0.37%)
Jan 02, 2013
848.40
875.23
857.27
872.35
0
+21.62(+2.54%)
Dec 31, 2012
850.73
850.73
850.73
0
+15.71(+1.88%)
Dec 28, 2012
835.99
844.95
831.01
835.02
0
-7.49(-0.89%)
Dec 27, 2012
843.09
847.07
830.82
842.51
0
+0.18(+0.02%)
Dec 26, 2012
809.16
855.39
838.48
842.33
0
-5.56(-0.66%)
Dec 24, 2012
807.64
850.77
840.74
847.89
0
-2.38(-0.28%)
Dec 21, 2012
795.40
857.77
839.19
850.27
0
-10.24(-1.19%)
Dec 20, 2012
822.38
863.71
851.10
860.51
0
+3.50(+0.41%)
Dec 19, 2012
830.75
869.25
853.67
857.01
0
-3.15(-0.37%)
Dec 18, 2012
823.52
863.84
843.87
860.16
0
+15.03(+1.78%)
Dec 17, 2012
816.07
849.29
834.60
845.13
0
+7.02(+0.84%)
Dec 14, 2012
840.33
847.45
831.65
838.12
0
-2.42(-0.29%)
Dec 13, 2012
822.87
851.05
836.34
840.54
0
-5.18(-0.61%)
Dec 12, 2012
824.27
855.42
839.28
845.72
0
+3.23(+0.38%)
Dec 11, 2012
814.31
848.00
831.75
842.49
0
+8.40(+1.01%)
Dec 10, 2012
803.45
838.63
822.39
834.09
0
+7.48(+0.91%)
Dec 07, 2012
828.33
832.62
819.02
826.61
0
-0.05(-0.01%)
Dec 06, 2012
819.82
832.84
812.92
826.66
0
+4.96(+0.60%)
Dec 05, 2012
816.61
827.39
810.91
821.70
0
+3.18(+0.39%)
Dec 04, 2012
792.38
823.55
808.55
818.51
0
-1.38(-0.17%)
Nov 30, 2012
821.73
826.48
814.33
819.89
0
-1.12(-0.14%)
Nov 29, 2012
794.79
827.83
812.40
821.01
0
+6.62(+0.81%)
Nov 28, 2012
779.42
816.53
794.99
814.39
0
+8.05(+1.00%)
Nov 27, 2012
781.58
815.72
798.99
806.34
0
+10.34(+1.30%)
Nov 26, 2012
790.34
799.34
782.13
796.00
0
+2.60(+0.33%)
Nov 24, 2012
783.14
795.14
778.47
793.41
0
-0.02(-0.00%)
Nov 23, 2012
783.14
795.15
778.47
793.43
0
+17.08(+2.20%)
Nov 22, 2012
778.14
783.74
769.45
776.35
0
+0.33(+0.04%)
Nov 21, 2012
778.17
783.67
769.40
776.02
0
-0.59(-0.08%)
Nov 20, 2012
750.80
783.14
767.76
776.61
0
-1.69(-0.22%)
Nov 19, 2012
750.00
781.73
766.82
778.30
0
+19.75(+2.60%)
Nov 16, 2012
736.53
763.50
747.42
758.55
0
+0.18(+0.02%)
Nov 15, 2012
743.39
770.35
752.79
758.37
0
-7.12(-0.93%)
Nov 14, 2012
754.23
783.18
763.50
765.50
0
-4.33(-0.56%)
Nov 13, 2012
745.68
780.28
762.56
769.83
0
-3.76(-0.49%)
Nov 12, 2012
777.20
780.11
767.23
773.59
0
-2.45(-0.32%)
Nov 09, 2012
771.14
782.30
765.51
776.04
0
+5.01(+0.65%)
Nov 08, 2012
758.73
786.62
768.41
771.03
0
-13.11(-1.67%)
Nov 07, 2012
773.48
800.28
777.61
784.14
0
-18.36(-2.29%)
Nov 06, 2012
777.13
808.30
794.29
802.51
0
+6.02(+0.76%)
Nov 05, 2012
784.68
799.92
782.25
796.49
0
+9.03(+1.15%)
Nov 02, 2012
800.80
803.38
783.05
787.46
0
-8.51(-1.07%)
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
.