• 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 30, 2009 451.42 463.99 438.98 443.68 0 -15.90(-3.46%)
    Jan 29, 2009 463.35 476.44 453.24 459.58 0 -19.60(-4.09%)
    Jan 28, 2009 456.69 484.81 461.42 479.18 0 +21.47(+4.69%)
    Jan 27, 2009 436.22 464.23 439.92 457.71 0 +7.50(+1.67%)
    Jan 26, 2009 446.77 457.19 439.62 450.21 0 +2.02(+0.45%)
    Jan 23, 2009 426.52 456.92 426.33 448.19 0 +1.93(+0.43%)
    Jan 22, 2009 435.95 453.83 434.25 446.26 0 -6.97(-1.54%)
    Jan 21, 2009 437.20 457.87 433.18 453.23 0 +11.10(+2.51%)
    Jan 20, 2009 467.27 475.85 439.45 442.13 0 -33.49(-7.04%)
    Jan 19, 2009 506.07 534.75 449.79 475.63 0 +9.04(+1.94%)
    Jan 16, 2009 458.36 478.03 450.64 466.59 0 +6.15(+1.34%)
    Jan 15, 2009 432.81 467.65 434.58 460.44 0 +16.03(+3.61%)
    Jan 14, 2009 443.53 457.99 438.82 444.41 0 -17.13(-3.71%)
    Jan 13, 2009 441.45 468.50 441.46 461.54 0 +6.81(+1.50%)
    Jan 12, 2009 471.04 474.31 450.00 454.72 0 -13.21(-2.82%)
    Jan 09, 2009 469.29 483.21 460.72 467.93 0 -11.11(-2.32%)
    Jan 08, 2009 468.77 484.88 462.97 479.03 0 -2.30(-0.48%)
    Jan 07, 2009 475.89 492.67 472.46 481.34 0 +45.21(+10.37%)
    Jan 06, 2009 420.56 442.26 415.53 436.13 0 -34.41(-7.31%)
    Jan 05, 2009 461.37 478.97 453.74 470.54 0 +9.75(+2.12%)
    Jan 02, 2009 432.12 464.10 435.23 460.78 0 +19.73(+4.47%)
    Jan 01, 2009 441.06 441.06 441.06 441.06 0 +0.00(+0.00%)
    Dec 31, 2008 417.91 445.27 425.21 441.06 0 +13.17(+3.08%)
    Dec 30, 2008 414.90 430.26 412.86 427.88 0 +11.98(+2.88%)
    Dec 29, 2008 409.57 423.59 409.35 415.91 0 -5.96(-1.41%)
    Dec 26, 2008 420.52 425.51 416.07 421.87 0 +1.42(+0.34%)
    Dec 25, 2008 420.44 420.44 420.44 420.44 0 +0.00(+0.00%)
    Dec 24, 2008 420.44 420.44 420.44 420.44 0 +3.14(+0.75%)
    Dec 23, 2008 406.74 429.46 410.23 417.30 0 -1.03(-0.25%)
    Dec 22, 2008 427.92 433.18 407.07 418.34 0 -8.33(-1.95%)
    Dec 19, 2008 415.93 439.30 416.25 426.67 0 +2.74(+0.65%)
    Dec 18, 2008 426.04 442.62 417.34 423.92 0 -11.46(-2.63%)
    Dec 17, 2008 419.71 443.57 418.95 435.39 0 +4.71(+1.09%)
    Dec 16, 2008 399.94 435.17 403.08 430.68 0 +24.72(+6.09%)
    Dec 15, 2008 406.34 421.59 398.26 405.96 0 -7.91(-1.91%)
    Dec 12, 2008 400.98 422.89 389.96 413.87 0 -7.35(-1.75%)
    Dec 11, 2008 421.89 442.33 415.60 421.23 0 -16.36(-3.74%)
    Dec 10, 2008 427.67 451.87 425.87 437.59 0 +1.19(+0.27%)
    Dec 09, 2008 419.69 452.15 422.55 436.40 0 -1.40(-0.32%)
    Dec 08, 2008 423.97 450.31 426.21 437.80 0 +11.68(+2.74%)
    Dec 05, 2008 397.40 428.48 394.09 426.12 0 +12.11(+2.93%)
    Dec 04, 2008 424.57 436.01 405.84 414.01 0 -16.30(-3.79%)
    Dec 03, 2008 415.14 436.10 403.56 430.31 0 +3.40(+0.80%)
    Dec 02, 2008 412.02 433.96 407.86 426.91 0 +10.74(+2.58%)
    Dec 01, 2008 429.24 446.96 414.50 416.17 0 -36.56(-8.08%)
    Nov 28, 2008 438.87 462.57 440.86 452.73 0 -0.63(-0.14%)
    Nov 27, 2008 421.57 457.14 426.00 453.36 0 +0.29(+0.06%)
    Nov 26, 2008 421.73 456.85 425.78 453.06 0 +12.50(+2.84%)
    Nov 25, 2008 432.92 453.15 422.47 440.56 0 +17.70(+4.19%)
    Nov 24, 2008 396.86 433.55 393.56 422.86 0 +32.35(+8.28%)
    Nov 21, 2008 386.18 395.85 356.26 390.52 0 +13.63(+3.62%)
    Nov 20, 2008 394.88 416.49 372.72 376.89 0 -29.35(-7.22%)
    Nov 19, 2008 415.52 435.39 400.14 406.24 0 -17.63(-4.16%)
    Nov 18, 2008 421.70 434.63 398.30 423.87 0 -8.30(-1.92%)
    Nov 17, 2008 434.40 450.23 420.20 432.17 0 -11.88(-2.68%)
    Nov 14, 2008 453.74 477.11 433.22 444.05 0 -24.79(-5.29%)
    Nov 13, 2008 436.91 471.31 412.47 468.83 0 +32.63(+7.48%)
    Nov 12, 2008 462.23 471.56 431.88 436.21 0 -39.06(-8.22%)
    Nov 11, 2008 476.17 492.18 457.71 475.26 0 -12.41(-2.54%)
    Nov 10, 2008 511.84 520.71 480.84 487.67 0 -14.09(-2.81%)
    Nov 07, 2008 489.08 509.42 486.27 501.76 0 +11.94(+2.44%)
    Nov 06, 2008 524.13 529.10 484.69 489.82 0 -38.94(-7.36%)
    Nov 05, 2008 547.85 556.92 526.09 528.76 0 -30.70(-5.49%)
    Nov 04, 2008 546.52 567.42 536.17 559.45 0 +28.17(+5.30%)
    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.