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, 2017
1669
1694
1656
1689
0
+23.88(+1.43%)
Jan 30, 2017
1671
1679
1641
1665
0
-12.40(-0.74%)
Jan 27, 2017
1667
1686
1660
1677
0
+16.34(+0.98%)
Jan 26, 2017
1667
1676
1650
1661
0
-10.43(-0.62%)
Jan 25, 2017
1660
1685
1652
1671
0
+18.22(+1.10%)
Jan 24, 2017
1643
1667
1624
1653
0
+19.56(+1.20%)
Jan 23, 2017
1632
1647
1621
1634
0
-2.15(-0.13%)
Jan 20, 2017
1638
1650
1627
1636
0
+1.77(+0.11%)
Jan 19, 2017
1632
1647
1622
1634
0
-3.86(-0.24%)
Jan 18, 2017
1635
1654
1621
1638
0
+26.46(+1.64%)
Jan 17, 2017
1624
1630
1602
1611
0
-18.14(-1.11%)
Jan 13, 2017
1629
1629
1629
1629
0
+12.19(+0.75%)
Jan 12, 2017
1616
1624
1593
1617
0
-0.16(-0.01%)
Jan 11, 2017
1615
1629
1593
1617
0
+0.50(+0.03%)
Jan 10, 2017
1611
1630
1604
1617
0
+25.55(+1.61%)
Jan 09, 2017
1580
1605
1575
1591
0
+12.12(+0.77%)
Jan 06, 2017
1572
1589
1563
1579
0
+9.67(+0.62%)
Jan 05, 2017
1576
1586
1561
1570
0
-4.20(-0.27%)
Jan 04, 2017
1561
1584
1556
1574
0
+14.90(+0.96%)
Jan 03, 2017
1560
1575
1543
1559
0
+4.64(+0.30%)
Dec 30, 2016
1554
1554
1554
1554
0
-5.65(-0.36%)
Dec 29, 2016
1557
1570
1550
1560
0
+1.49(+0.10%)
Dec 28, 2016
1580
1585
1555
1558
0
-20.38(-1.29%)
Dec 27, 2016
1570
1586
1567
1579
0
+11.61(+0.74%)
Dec 23, 2016
1567
1567
1567
1567
0
+6.53(+0.42%)
Dec 22, 2016
1564
1575
1553
1561
0
-0.10(-0.01%)
Dec 21, 2016
1562
1574
1554
1561
0
-1.58(-0.10%)
Dec 20, 2016
1563
1575
1549
1562
0
+1.60(+0.10%)
Dec 19, 2016
1556
1578
1547
1561
0
+7.51(+0.48%)
Dec 16, 2016
1566
1580
1547
1553
0
-7.62(-0.49%)
Dec 15, 2016
1547
1571
1537
1561
0
+18.58(+1.20%)
Dec 14, 2016
1553
1564
1535
1542
0
-15.42(-0.99%)
Dec 13, 2016
1552
1568
1546
1558
0
+12.33(+0.80%)
Dec 12, 2016
1548
1559
1532
1545
0
-5.78(-0.37%)
Dec 09, 2016
1557
1571
1537
1551
0
-1.70(-0.11%)
Dec 08, 2016
1541
1564
1531
1553
0
+15.80(+1.03%)
Dec 07, 2016
1523
1546
1505
1537
0
+8.62(+0.56%)
Dec 06, 2016
1518
1537
1507
1528
0
+9.84(+0.65%)
Dec 05, 2016
1520
1538
1507
1519
0
+13.85(+0.92%)
Dec 02, 2016
1488
1516
1480
1505
0
+14.50(+0.97%)
Dec 01, 2016
1528
1535
1480
1490
0
-37.97(-2.48%)
Nov 30, 2016
1543
1551
1522
1528
0
-10.94(-0.71%)
Nov 29, 2016
1532
1550
1524
1539
0
+4.89(+0.32%)
Nov 28, 2016
1542
1553
1525
1534
0
-13.28(-0.86%)
Nov 25, 2016
1542
1553
1532
1548
0
+1.33(+0.09%)
Nov 23, 2016
1546
1546
1546
1546
0
+4.94(+0.32%)
Nov 22, 2016
1549
1557
1526
1541
0
-2.53(-0.16%)
Nov 21, 2016
1533
1550
1524
1544
0
+13.34(+0.87%)
Nov 18, 2016
1534
1549
1516
1530
0
-3.47(-0.23%)
Nov 17, 2016
1529
1543
1518
1534
0
+10.10(+0.66%)
Nov 16, 2016
1517
1536
1507
1524
0
+7.17(+0.47%)
Nov 15, 2016
1506
1522
1494
1517
0
+11.66(+0.77%)
Nov 14, 2016
1521
1533
1496
1505
0
-8.42(-0.56%)
Nov 11, 2016
1503
1525
1489
1513
0
+3.92(+0.26%)
Nov 10, 2016
1518
1542
1497
1509
0
-0.90(-0.06%)
Nov 09, 2016
1506
1538
1473
1510
0
-2.88(-0.19%)
Nov 08, 2016
1500
1524
1489
1513
0
+5.62(+0.37%)
Nov 07, 2016
1487
1514
1481
1508
0
+43.96(+3.00%)
Nov 04, 2016
1458
1481
1451
1464
0
+4.43(+0.30%)
Nov 03, 2016
1468
1479
1452
1459
0
-6.12(-0.42%)
Nov 02, 2016
1471
1485
1458
1465
0
-10.14(-0.69%)
Nov 01, 2016
1492
1499
1459
1476
0
-10.45(-0.70%)
Oct 31, 2016
1486
1499
1476
1486
0
+3.15(+0.21%)
Oct 28, 2016
1491
1506
1475
1483
0
-4.80(-0.32%)
Oct 27, 2016
1504
1516
1480
1488
0
+1.72(+0.12%)
Oct 26, 2016
1479
1497
1470
1486
0
+2.61(+0.18%)
Oct 25, 2016
1499
1511
1476
1483
0
-33.74(-2.22%)
Oct 24, 2016
1507
1524
1502
1517
0
+18.10(+1.21%)
Oct 21, 2016
1491
1504
1480
1499
0
-0.21(-0.01%)
Oct 20, 2016
1499
1509
1488
1499
0
-4.84(-0.32%)
Oct 19, 2016
1499
1512
1488
1504
0
+9.08(+0.61%)
Oct 18, 2016
1497
1509
1484
1495
0
+13.69(+0.92%)
Oct 17, 2016
1486
1496
1471
1481
0
-2.04(-0.14%)
Oct 14, 2016
1489
1499
1477
1483
0
+4.72(+0.32%)
Oct 13, 2016
1483
1490
1466
1479
0
-20.57(-1.37%)
Oct 12, 2016
1508
1515
1488
1499
0
-9.07(-0.60%)
Oct 11, 2016
1531
1539
1495
1508
0
-74.25(-4.69%)
Oct 10, 2016
1590
1598
1578
1582
0
+2.38(+0.15%)
Oct 07, 2016
1585
1588
1568
1580
0
-13.23(-0.83%)
Oct 06, 2016
1591
1599
1575
1593
0
+1.39(+0.09%)
Oct 05, 2016
1583
1600
1577
1592
0
+16.13(+1.02%)
Oct 04, 2016
1589
1599
1567
1576
0
-11.52(-0.73%)
Oct 03, 2016
1590
1599
1576
1587
0
-5.33(-0.33%)
Sep 30, 2016
1576
1600
1570
1593
0
+22.79(+1.45%)
Sep 29, 2016
1586
1594
1561
1570
0
-20.06(-1.26%)
Sep 28, 2016
1586
1596
1573
1590
0
+5.72(+0.36%)
Sep 27, 2016
1563
1588
1559
1584
0
+19.24(+1.23%)
Sep 26, 2016
1567
1575
1557
1565
0
-8.55(-0.54%)
Sep 23, 2016
1579
1589
1565
1573
0
-9.51(-0.60%)
Sep 22, 2016
1580
1595
1570
1583
0
+16.19(+1.03%)
Sep 21, 2016
1548
1570
1539
1567
0
+25.91(+1.68%)
Sep 20, 2016
1545
1555
1532
1541
0
+8.54(+0.56%)
Sep 19, 2016
1533
1549
1527
1532
0
+8.83(+0.58%)
Sep 16, 2016
1527
1534
1512
1524
0
-6.74(-0.44%)
Sep 15, 2016
1507
1538
1502
1530
0
+25.21(+1.68%)
Sep 14, 2016
1493
1512
1488
1505
0
+9.97(+0.67%)
Sep 13, 2016
1498
1509
1481
1495
0
-14.08(-0.93%)
Sep 12, 2016
1475
1514
1471
1509
0
+24.82(+1.67%)
Sep 09, 2016
1516
1523
1481
1484
0
-45.83(-3.00%)
Sep 08, 2016
1529
1540
1522
1530
0
-7.17(-0.47%)
Sep 07, 2016
1541
1554
1529
1537
0
-4.18(-0.27%)
Sep 06, 2016
1541
1549
1532
1542
0
+2.13(+0.14%)
Sep 02, 2016
1539
1539
1539
1539
0
+2.19(+0.14%)
Sep 01, 2016
1534
1545
1522
1537
0
+4.94(+0.32%)
Aug 31, 2016
1540
1544
1523
1532
0
-11.42(-0.74%)
Aug 30, 2016
1551
1556
1535
1544
0
-1.83(-0.12%)
Aug 29, 2016
1539
1555
1533
1545
0
+6.21(+0.40%)
Aug 26, 2016
1537
1554
1528
1539
0
+6.80(+0.44%)
Aug 25, 2016
1532
1545
1524
1532
0
-0.39(-0.03%)
Aug 24, 2016
1551
1557
1526
1533
0
-20.27(-1.31%)
Aug 23, 2016
1550
1567
1542
1553
0
+11.48(+0.74%)
Aug 22, 2016
1539
1550
1528
1542
0
-0.69(-0.04%)
Aug 19, 2016
1532
1549
1523
1542
0
+20.31(+1.33%)
Aug 18, 2016
1518
1537
1504
1522
0
+6.99(+0.46%)
Aug 17, 2016
1523
1528
1503
1515
0
-12.76(-0.84%)
Aug 16, 2016
1544
1551
1522
1528
0
-19.24(-1.24%)
Aug 15, 2016
1539
1556
1534
1547
0
+14.57(+0.95%)
Aug 12, 2016
1536
1543
1523
1532
0
-5.40(-0.35%)
Aug 11, 2016
1531
1545
1524
1538
0
+13.14(+0.86%)
Aug 10, 2016
1534
1538
1518
1525
0
-6.90(-0.45%)
Aug 09, 2016
1530
1539
1524
1532
0
+3.35(+0.22%)
Aug 08, 2016
1530
1539
1520
1528
0
-2.01(-0.13%)
Aug 05, 2016
1524
1541
1516
1530
0
+9.59(+0.63%)
Aug 04, 2016
1518
1531
1511
1521
0
+8.54(+0.56%)
Aug 03, 2016
1511
1523
1500
1512
0
-3.67(-0.24%)
Aug 02, 2016
1536
1541
1505
1516
0
-17.20(-1.12%)
Aug 01, 2016
1529
1544
1520
1533
0
+5.52(+0.36%)
Jul 29, 2016
1531
1542
1516
1528
0
-1.63(-0.11%)
Jul 28, 2016
1519
1543
1507
1529
0
+5.19(+0.34%)
Jul 27, 2016
1510
1533
1490
1524
0
+12.43(+0.82%)
Jul 26, 2016
1499
1518
1492
1512
0
+16.50(+1.10%)
Jul 25, 2016
1494
1502
1485
1495
0
+2.58(+0.17%)
Jul 22, 2016
1490
1497
1478
1492
0
+5.86(+0.39%)
Jul 21, 2016
1496
1505
1480
1487
0
-18.59(-1.24%)
Jul 20, 2016
1494
1510
1487
1505
0
+20.00(+1.35%)
Jul 19, 2016
1478
1496
1471
1485
0
+2.76(+0.19%)
Jul 18, 2016
1480
1488
1471
1482
0
+6.16(+0.42%)
Jul 15, 2016
1479
1485
1467
1476
0
-2.67(-0.18%)
Jul 14, 2016
1481
1490
1467
1479
0
+16.92(+1.16%)
Jul 13, 2016
1465
1474
1453
1462
0
+1.27(+0.09%)
Jul 12, 2016
1445
1467
1438
1461
0
+26.60(+1.85%)
Jul 11, 2016
1434
1446
1426
1434
0
+8.34(+0.58%)
Jul 08, 2016
1426
1429
1392
1426
0
+33.59(+2.41%)
Jul 07, 2016
1390
1402
1385
1392
0
+9.19(+0.66%)
Jul 06, 2016
1383
1383
1383
1383
0
+6.58(+0.48%)
Jul 05, 2016
1384
1392
1363
1376
0
-23.09(-1.65%)
Jul 01, 2016
1400
1400
1400
1400
0
-0.51(-0.04%)
Jun 30, 2016
1374
1402
1367
1400
0
+32.62(+2.39%)
Jun 29, 2016
1358
1375
1348
1367
0
+24.95(+1.86%)
Jun 28, 2016
1334
1350
1324
1342
0
+23.59(+1.79%)
Jun 27, 2016
1345
1352
1308
1319
0
-44.35(-3.25%)
Jun 24, 2016
1373
1398
1354
1363
0
-75.22(-5.23%)
Jun 23, 2016
1427
1441
1417
1438
0
+28.93(+2.05%)
Jun 22, 2016
1408
1427
1402
1410
0
+5.52(+0.39%)
Jun 21, 2016
1407
1415
1395
1404
0
+3.02(+0.22%)
Jun 20, 2016
1403
1415
1394
1401
0
+20.11(+1.46%)
Jun 17, 2016
1384
1393
1370
1381
0
-5.41(-0.39%)
Jun 16, 2016
1377
1390
1364
1386
0
+1.73(+0.12%)
Jun 15, 2016
1392
1400
1380
1385
0
-3.13(-0.23%)
Jun 14, 2016
1388
1400
1373
1388
0
-13.42(-0.96%)
Jun 13, 2016
1405
1420
1396
1401
0
-13.16(-0.93%)
Jun 10, 2016
1424
1430
1404
1414
0
-28.38(-1.97%)
Jun 09, 2016
1437
1451
1427
1443
0
-4.07(-0.28%)
Jun 08, 2016
1442
1452
1431
1447
0
+4.44(+0.31%)
Jun 07, 2016
1446
1453
1436
1442
0
-0.33(-0.02%)
Jun 06, 2016
1443
1455
1431
1443
0
+1.97(+0.14%)
Jun 03, 2016
1441
1447
1424
1441
0
-3.92(-0.27%)
Jun 02, 2016
1435
1449
1428
1445
0
+9.27(+0.65%)
Jun 01, 2016
1423
1440
1415
1435
0
+5.14(+0.36%)
May 31, 2016
1430
1436
1416
1430
0
+2.37(+0.17%)
May 27, 2016
1428
1428
1428
1428
0
+15.29(+1.08%)
May 26, 2016
1409
1422
1401
1412
0
+3.20(+0.23%)
May 25, 2016
1409
1419
1399
1409
0
+6.65(+0.47%)
May 24, 2016
1379
1406
1374
1403
0
+28.26(+2.06%)
May 23, 2016
1370
1385
1363
1374
0
+8.20(+0.60%)
May 20, 2016
1351
1375
1344
1366
0
+40.09(+3.02%)
May 19, 2016
1326
1339
1313
1326
0
-11.19(-0.84%)
May 18, 2016
1327
1352
1322
1337
0
+7.58(+0.57%)
May 17, 2016
1342
1352
1324
1330
0
-16.25(-1.21%)
May 16, 2016
1323
1352
1320
1346
0
+30.08(+2.29%)
May 13, 2016
1319
1332
1310
1316
0
-5.88(-0.44%)
May 12, 2016
1334
1340
1309
1322
0
-7.29(-0.55%)
May 11, 2016
1333
1347
1322
1329
0
-9.75(-0.73%)
May 10, 2016
1330
1342
1318
1339
0
+12.27(+0.92%)
May 09, 2016
1327
1339
1319
1327
0
+2.42(+0.18%)
May 06, 2016
1311
1333
1304
1324
0
+9.09(+0.69%)
May 05, 2016
1310
1327
1303
1315
0
+0.73(+0.06%)
May 04, 2016
1310
1326
1297
1314
0
-8.26(-0.62%)
May 03, 2016
1330
1336
1312
1323
0
-21.15(-1.57%)
May 02, 2016
1337
1351
1330
1344
0
+10.45(+0.78%)
Apr 29, 2016
1342
1348
1313
1333
0
-14.56(-1.08%)
Apr 28, 2016
1366
1377
1338
1348
0
-31.89(-2.31%)
Apr 27, 2016
1367
1387
1359
1380
0
+16.03(+1.18%)
Apr 26, 2016
1378
1389
1352
1364
0
-14.83(-1.08%)
Apr 25, 2016
1379
1386
1372
1378
0
-2.81(-0.20%)
Apr 22, 2016
1378
1390
1368
1381
0
+1.20(+0.09%)
Apr 21, 2016
1378
1390
1369
1380
0
+1.54(+0.11%)
Apr 20, 2016
1374
1385
1367
1379
0
+1.63(+0.12%)
Apr 19, 2016
1382
1390
1370
1377
0
+0.61(+0.04%)
Apr 18, 2016
1365
1381
1359
1376
0
+7.43(+0.54%)
Apr 15, 2016
1365
1374
1358
1369
0
+2.40(+0.18%)
Apr 14, 2016
1372
1379
1359
1366
0
-5.70(-0.42%)
Apr 13, 2016
1353
1375
1350
1372
0
+26.24(+1.95%)
Apr 12, 2016
1347
1353
1336
1346
0
+5.85(+0.44%)
Apr 11, 2016
1347
1357
1337
1340
0
-2.32(-0.17%)
Apr 08, 2016
1349
1357
1335
1342
0
+2.43(+0.18%)
Apr 07, 2016
1355
1360
1333
1340
0
-20.51(-1.51%)
Apr 06, 2016
1334
1364
1329
1360
0
+19.83(+1.48%)
Apr 05, 2016
1352
1357
1335
1341
0
-23.60(-1.73%)
Apr 04, 2016
1363
1378
1355
1364
0
+1.20(+0.09%)
Apr 01, 2016
1343
1367
1340
1363
0
+7.35(+0.54%)
Mar 31, 2016
1354
1365
1343
1356
0
+1.48(+0.11%)
Mar 30, 2016
1355
1368
1346
1354
0
+8.33(+0.62%)
Mar 29, 2016
1321
1347
1316
1346
0
+22.34(+1.69%)
Mar 28, 2016
1330
1336
1317
1324
0
-0.80(-0.06%)
Mar 24, 2016
1324
1324
1324
1324
0
+3.23(+0.24%)
Mar 23, 2016
1331
1335
1317
1321
0
-6.32(-0.48%)
Mar 22, 2016
1323
1337
1315
1327
0
-0.81(-0.06%)
Mar 21, 2016
1327
1337
1320
1328
0
-1.85(-0.14%)
Mar 18, 2016
1321
1342
1313
1330
0
+13.58(+1.03%)
Mar 17, 2016
1306
1325
1292
1317
0
+11.57(+0.89%)
Mar 16, 2016
1295
1311
1287
1305
0
+10.03(+0.77%)
Mar 15, 2016
1297
1303
1283
1295
0
-11.36(-0.87%)
Mar 14, 2016
1304
1315
1296
1306
0
-3.29(-0.25%)
Mar 11, 2016
1296
1315
1291
1310
0
+28.95(+2.26%)
Mar 10, 2016
1289
1303
1268
1281
0
-1.32(-0.10%)
Mar 09, 2016
1286
1297
1274
1282
0
+1.10(+0.09%)
Mar 08, 2016
1297
1304
1278
1281
0
-26.78(-2.05%)
Mar 07, 2016
1285
1314
1273
1308
0
+12.63(+0.98%)
Mar 04, 2016
1287
1303
1282
1295
0
+7.68(+0.60%)
Mar 03, 2016
1282
1293
1267
1287
0
-1.48(-0.11%)
Mar 02, 2016
1271
1296
1265
1289
0
+15.44(+1.21%)
Mar 01, 2016
1242
1278
1237
1273
0
+41.35(+3.36%)
Feb 29, 2016
1237
1249
1228
1232
0
-6.51(-0.53%)
Feb 26, 2016
1239
1247
1231
1239
0
+0.34(+0.03%)
Feb 25, 2016
1233
1243
1222
1238
0
+7.07(+0.57%)
Feb 24, 2016
1217
1237
1205
1231
0
-2.69(-0.22%)
Feb 23, 2016
1243
1253
1226
1234
0
-15.56(-1.25%)
Feb 22, 2016
1247
1258
1239
1249
0
+14.83(+1.20%)
Feb 19, 2016
1227
1241
1217
1235
0
+2.83(+0.23%)
Feb 18, 2016
1239
1251
1225
1232
0
-5.25(-0.42%)
Feb 17, 2016
1210
1246
1205
1237
0
+25.78(+2.13%)
Feb 16, 2016
1207
1220
1193
1211
0
+17.80(+1.49%)
Feb 12, 2016
1193
1193
1193
1193
0
+23.27(+1.99%)
Feb 11, 2016
1166
1181
1155
1170
0
-13.39(-1.13%)
Feb 10, 2016
1185
1189
1180
1183
0
+1.55(+0.13%)
Feb 09, 2016
1150
1195
1146
1182
0
+20.52(+1.77%)
Feb 08, 2016
1165
1176
1142
1161
0
-24.99(-2.11%)
Feb 05, 2016
1217
1226
1171
1186
0
-42.01(-3.42%)
Feb 04, 2016
1211
1239
1204
1228
0
+12.92(+1.06%)
Feb 03, 2016
1222
1228
1187
1216
0
+4.05(+0.33%)
Feb 02, 2016
1228
1236
1204
1211
0
-34.62(-2.78%)
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
.