• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    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 (%)
    Oct 31, 2014 1225 1234 1210 1224 0 +20.27(+1.68%)
    Oct 30, 2014 1194 1210 1187 1204 0 -2.33(-0.19%)
    Oct 28, 2014 1180 1211 1175 1206 0 +22.88(+1.93%)
    Oct 27, 2014 1178 1189 1172 1183 0 -1.62(-0.14%)
    Oct 24, 2014 1175 1191 1167 1185 0 +9.45(+0.80%)
    Oct 23, 2014 1164 1186 1161 1176 0 -5.11(-0.43%)
    Oct 21, 2014 1157 1184 1155 1181 0 +32.39(+2.82%)
    Oct 20, 2014 1129 1150 1123 1148 0 +13.50(+1.19%)
    Oct 17, 2014 1132 1154 1124 1135 0 +16.33(+1.46%)
    Oct 16, 2014 1099 1133 1096 1118 0 -2.00(-0.18%)
    Oct 15, 2014 1102 1126 1082 1120 0 +0.36(+0.03%)
    Oct 14, 2014 1124 1140 1110 1120 0 -1.64(-0.15%)
    Oct 13, 2014 1122 1130 1120 1122 0 -27.00(-2.35%)
    Oct 10, 2014 1174 1180 1148 1149 0 -30.60(-2.59%)
    Oct 09, 2014 1212 1215 1177 1179 0 -33.88(-2.79%)
    Oct 08, 2014 1188 1215 1176 1213 0 +24.83(+2.09%)
    Oct 07, 2014 1211 1214 1187 1188 0 -26.72(-2.20%)
    Oct 06, 2014 1222 1231 1205 1215 0 -3.97(-0.33%)
    Oct 03, 2014 1211 1226 1206 1219 0 +13.28(+1.10%)
    Oct 02, 2014 1208 1217 1189 1206 0 -9.55(-0.79%)
    Oct 01, 2014 1237 1240 1211 1215 0 -22.79(-1.84%)
    Sep 30, 2014 1247 1252 1233 1238 0 -10.78(-0.86%)
    Sep 29, 2014 1238 1254 1232 1249 0 -0.49(-0.04%)
    Sep 26, 2014 1248 1253 1238 1249 0 +4.84(+0.39%)
    Sep 25, 2014 1266 1270 1242 1245 0 -38.58(-3.01%)
    Sep 19, 2014 1302 1305 1280 1283 0 -12.62(-0.97%)
    Sep 18, 2014 1295 1303 1288 1296 0 +6.40(+0.50%)
    Sep 17, 2014 1281 1297 1278 1289 0 +8.20(+0.64%)
    Sep 16, 2014 1276 1287 1269 1281 0 +1.04(+0.08%)
    Sep 15, 2014 1288 1290 1271 1280 0 -11.92(-0.92%)
    Sep 12, 2014 1292 1298 1282 1292 0 -0.99(-0.08%)
    Sep 11, 2014 1291 1299 1283 1293 0 -10.36(-0.79%)
    Sep 10, 2014 1272 1313 1296 1303 0 +0.97(+0.07%)
    Sep 09, 2014 1279 1318 1299 1302 0 -10.00(-0.76%)
    Sep 08, 2014 1280 1319 1302 1312 0 +0.17(+0.01%)
    Sep 05, 2014 1270 1315 1298 1312 0 +7.43(+0.57%)
    Sep 04, 2014 1272 1322 1299 1305 0 -3.34(-0.26%)
    Sep 03, 2014 1274 1317 1301 1308 0 +3.95(+0.30%)
    Sep 02, 2014 1262 1309 1289 1304 0 +13.35(+1.03%)
    Sep 01, 2014 20.97 1291 1291 1291 0 +0.31(+0.02%)
    Aug 29, 2014 1254 1296 1281 1291 0 +4.41(+0.34%)
    Aug 28, 2014 1248 1292 1275 1286 0 -2.06(-0.16%)
    Aug 27, 2014 1264 1301 1284 1288 0 -7.94(-0.61%)
    Aug 26, 2014 1264 1307 1290 1296 0 +0.95(+0.07%)
    Aug 25, 2014 1241 1303 1292 1295 0 +4.65(+0.36%)
    Aug 22, 2014 1260 1300 1286 1291 0 -3.10(-0.24%)
    Aug 21, 2014 1263 1303 1287 1294 0 -0.87(-0.07%)
    Aug 20, 2014 1253 1299 1279 1295 0 +0.81(+0.06%)
    Aug 19, 2014 1258 1299 1283 1294 0 +4.32(+0.34%)
    Aug 18, 2014 1251 1293 1278 1289 0 +12.40(+0.97%)
    Aug 15, 2014 1256 1295 1265 1277 0 +2.18(+0.17%)
    Aug 14, 2014 1237 1280 1265 1275 0 +9.14(+0.72%)
    Aug 13, 2014 1229 1271 1256 1266 0 +1.94(+0.15%)
    Aug 12, 2014 1236 1277 1258 1264 0 -7.31(-0.58%)
    Aug 11, 2014 1239 1283 1265 1271 0 +5.12(+0.40%)
    Aug 08, 2014 1221 1268 1248 1266 0 +13.42(+1.07%)
    Aug 07, 2014 1233 1271 1247 1253 0 -6.50(-0.52%)
    Aug 06, 2014 1217 1267 1247 1259 0 +3.45(+0.27%)
    Aug 05, 2014 1228 1272 1249 1256 0 -12.33(-0.97%)
    Aug 04, 2014 1232 1272 1252 1268 0 +2.31(+0.18%)
    Aug 01, 2014 1227 1274 1251 1266 0 +2.74(+0.22%)
    Jul 31, 2014 1274 1284 1258 1263 0 -61.81(-4.67%)
    Jul 23, 2014 1302 1344 1315 1325 0 -0.72(-0.05%)
    Jul 22, 2014 1284 1338 1315 1325 0 +13.99(+1.07%)
    Jul 21, 2014 1266 1316 1297 1311 0 +6.92(+0.53%)
    Jul 18, 2014 1255 1307 1286 1304 0 +20.79(+1.62%)
    Jul 17, 2014 1263 1306 1280 1284 0 -14.73(-1.13%)
    Jul 16, 2014 1268 1311 1292 1298 0 +6.52(+0.50%)
    Jul 15, 2014 1263 1301 1282 1292 0 -3.98(-0.31%)
    Jul 14, 2014 1301 1308 1291 1296 0 -0.06(-0.00%)
    Jul 11, 2014 1253 1299 1284 1296 0 +6.25(+0.48%)
    Jul 10, 2014 1252 1298 1280 1290 0 -13.34(-1.02%)
    Jul 09, 2014 1269 1312 1297 1303 0 -0.03(-0.00%)
    Jul 08, 2014 1287 1323 1297 1303 0 -22.00(-1.66%)
    Jul 07, 2014 1295 1335 1319 1325 0 -12.82(-0.96%)
    Jul 04, 2014 19.85 1338 1338 1338 0 -0.08(-0.01%)
    Jul 03, 2014 1290 1341 1321 1338 0 +18.36(+1.39%)
    Jul 02, 2014 1289 1336 1315 1320 0 -5.55(-0.42%)
    Jul 01, 2014 1284 1332 1312 1325 0 +12.96(+0.99%)
    Jun 30, 2014 1275 1319 1304 1312 0 +2.35(+0.18%)
    Jun 27, 2014 1271 1318 1300 1310 0 +0.78(+0.06%)
    Jun 26, 2014 1274 1316 1298 1309 0 -1.54(-0.12%)
    Jun 25, 2014 1264 1316 1298 1311 0 +4.16(+0.32%)
    Jun 24, 2014 1275 1325 1304 1306 0 -7.75(-0.59%)
    Jun 23, 2014 1280 1323 1308 1314 0 -4.63(-0.35%)
    Jun 20, 2014 1281 1329 1311 1319 0 +0.38(+0.03%)
    Jun 19, 2014 1323 1329 1309 1318 0 -1.52(-0.12%)
    Jun 18, 2014 1277 1324 1303 1320 0 +11.29(+0.86%)
    Jun 17, 2014 1262 1314 1292 1309 0 +9.33(+0.72%)
    Jun 16, 2014 1269 1311 1292 1299 0 -4.10(-0.31%)
    Jun 13, 2014 1267 1312 1292 1303 0 +3.73(+0.29%)
    Jun 12, 2014 1271 1313 1293 1300 0 -7.98(-0.61%)
    Jun 11, 2014 1266 1313 1296 1308 0 +1.63(+0.12%)
    Jun 10, 2014 1305 1311 1296 1306 0 -1.31(-0.10%)
    Jun 06, 2014 1303 1315 1299 1307 0 +6.40(+0.49%)
    Jun 05, 2014 1287 1304 1282 1301 0 +19.39(+1.51%)
    Jun 04, 2014 1278 1287 1274 1282 0 +1.86(+0.15%)
    Jun 03, 2014 1235 1284 1265 1280 0 +5.95(+0.47%)
    Jun 02, 2014 1279 1283 1266 1274 0 -4.59(-0.36%)
    May 30, 2014 1280 1286 1271 1278 0 -1.73(-0.14%)
    May 29, 2014 1278 1285 1270 1280 0 +4.57(+0.36%)
    May 28, 2014 1241 1285 1266 1276 0 +3.59(+0.28%)
    May 27, 2014 1239 1279 1262 1272 0 +9.25(+0.73%)
    May 23, 2014 1263 1263 1263 0 +2.76(+0.22%)
    May 22, 2014 1250 1264 1246 1260 0 +10.87(+0.87%)
    May 21, 2014 1248 1258 1240 1249 0 +7.54(+0.61%)
    May 20, 2014 1264 1267 1235 1241 0 -23.76(-1.88%)
    May 19, 2014 1251 1270 1248 1265 0 +13.41(+1.07%)
    May 16, 2014 1240 1257 1232 1252 0 +8.94(+0.72%)
    May 15, 2014 1218 1260 1230 1243 0 -13.11(-1.04%)
    May 14, 2014 1236 1274 1252 1256 0 -13.69(-1.08%)
    May 13, 2014 1245 1284 1266 1270 0 -6.00(-0.47%)
    May 12, 2014 1174 1280 1250 1276 0 +24.53(+1.96%)
    May 09, 2014 1191 1257 1234 1251 0 +4.06(+0.33%)
    May 08, 2014 1164 1267 1242 1247 0 -1.17(-0.09%)
    May 07, 2014 1209 1253 1228 1248 0 +8.89(+0.72%)
    May 06, 2014 1216 1255 1233 1239 0 -6.98(-0.56%)
    May 05, 2014 1237 1251 1226 1246 0 +9.07(+0.73%)
    May 02, 2014 1239 1249 1232 1237 0 -4.10(-0.33%)
    May 01, 2014 1237 1252 1227 1241 0 +1.27(+0.10%)
    Apr 30, 2014 1198 1246 1219 1240 0 -0.94(-0.08%)
    Apr 29, 2014 1210 1252 1228 1241 0 +4.32(+0.35%)
    Apr 28, 2014 1224 1259 1215 1237 0 -8.58(-0.69%)
    Apr 25, 2014 1231 1268 1239 1245 0 -21.72(-1.71%)
    Apr 24, 2014 1255 1291 1256 1267 0 -13.07(-1.02%)
    Apr 23, 2014 1260 1296 1257 1280 0 -13.63(-1.05%)
    Apr 22, 2014 1253 1303 1282 1294 0 +8.48(+0.66%)
    Apr 21, 2014 1234 1292 1274 1285 0 +1.03(+0.08%)
    Apr 17, 2014 1284 1284 1284 0 +12.00(+0.94%)
    Apr 16, 2014 1236 1277 1257 1272 0 +15.55(+1.24%)
    Apr 15, 2014 1224 1264 1232 1257 0 +4.33(+0.35%)
    Apr 14, 2014 1252 1260 1239 1252 0 +3.54(+0.28%)
    Apr 11, 2014 1221 1267 1242 1249 0 -15.16(-1.20%)
    Apr 10, 2014 1264 1299 1258 1264 0 -31.98(-2.47%)
    Apr 09, 2014 1249 1298 1272 1296 0 +19.76(+1.55%)
    Apr 08, 2014 1240 1288 1259 1276 0 -0.91(-0.07%)
    Apr 07, 2014 1259 1299 1266 1277 0 -18.24(-1.41%)
    Apr 04, 2014 1325 1330 1289 1295 0 -21.64(-1.64%)
    Apr 03, 2014 1289 1329 1306 1317 0 -1.90(-0.14%)
    Apr 02, 2014 1280 1324 1304 1319 0 +9.19(+0.70%)
    Apr 01, 2014 1268 1314 1296 1310 0 +16.26(+1.26%)
    Mar 31, 2014 1281 1299 1278 1293 0 +19.81(+1.56%)
    Mar 28, 2014 1240 1288 1264 1274 0 +6.00(+0.47%)
    Mar 27, 2014 1246 1285 1258 1268 0 -7.96(-0.62%)
    Mar 26, 2014 1288 1300 1272 1276 0 -5.19(-0.41%)
    Mar 25, 2014 1255 1302 1263 1281 0 +1.38(+0.11%)
    Mar 24, 2014 1265 1300 1264 1279 0 -12.63(-0.98%)
    Mar 21, 2014 1307 1317 1288 1292 0 -6.07(-0.47%)
    Mar 20, 2014 1284 1305 1279 1298 0 +12.78(+0.99%)
    Mar 19, 2014 1295 1300 1276 1285 0 -8.75(-0.68%)
    Mar 18, 2014 1282 1298 1280 1294 0 +12.75(+1.00%)
    Mar 17, 2014 1248 1292 1273 1281 0 +10.87(+0.86%)
    Mar 14, 2014 1243 1284 1264 1270 0 -7.12(-0.56%)
    Mar 13, 2014 1271 1311 1271 1278 0 -21.63(-1.66%)
    Mar 12, 2014 1258 1303 1282 1299 0 +3.47(+0.27%)
    Mar 11, 2014 1277 1315 1290 1296 0 -10.60(-0.81%)
    Mar 10, 2014 1280 1316 1295 1306 0 -6.12(-0.47%)
    Mar 07, 2014 1289 1323 1302 1312 0 -1.59(-0.12%)
    Mar 06, 2014 1289 1329 1307 1314 0 +5.33(+0.41%)
    Mar 05, 2014 1272 1316 1295 1309 0 +6.32(+0.49%)
    Mar 04, 2014 1263 1307 1289 1302 0 +35.48(+2.80%)
    Mar 03, 2014 1234 1276 1253 1267 0 -14.10(-1.10%)
    Feb 28, 2014 1283 1293 1269 1281 0 +1.21(+0.09%)
    Feb 27, 2014 1242 1287 1266 1280 0 +2.64(+0.21%)
    Feb 26, 2014 1271 1286 1266 1277 0 +6.70(+0.53%)
    Feb 25, 2014 1239 1278 1261 1270 0 +1.90(+0.15%)
    Feb 24, 2014 1232 1279 1259 1269 0 +8.92(+0.71%)
    Feb 21, 2014 1241 1276 1257 1260 0 -9.65(-0.76%)
    Feb 20, 2014 1231 1275 1251 1269 0 +16.42(+1.31%)
    Feb 19, 2014 1228 1271 1247 1253 0 -9.44(-0.75%)
    Feb 18, 2014 1260 1271 1251 1262 0 +3.44(+0.27%)
    Feb 17, 2014 18.73 1259 1259 1259 0 +0.15(+0.01%)
    Feb 14, 2014 1229 1274 1249 1259 0 -7.65(-0.60%)
    Feb 13, 2014 1250 1271 1244 1266 0 +14.15(+1.13%)
    Feb 12, 2014 1247 1260 1242 1252 0 +5.67(+0.45%)
    Feb 11, 2014 1201 1253 1226 1247 0 +17.42(+1.42%)
    Feb 10, 2014 1193 1238 1218 1229 0 +2.19(+0.18%)
    Feb 07, 2014 1212 1231 1204 1227 0 +18.20(+1.51%)
    Feb 06, 2014 1160 1214 1190 1209 0 +18.91(+1.59%)
    Feb 05, 2014 1152 1196 1170 1190 0 +2.86(+0.24%)
    Feb 04, 2014 1149 1195 1173 1187 0 +9.04(+0.77%)
    Feb 03, 2014 1206 1212 1172 1178 0 -27.58(-2.29%)
    Jan 31, 2014 1207 1221 1195 1206 0 -9.94(-0.82%)
    Jan 30, 2014 1179 1231 1199 1215 0 +27.84(+2.34%)
    Jan 29, 2014 1184 1200 1177 1188 0 -6.42(-0.54%)
    Jan 28, 2014 1183 1206 1173 1194 0 +0.61(+0.05%)
    Jan 27, 2014 1162 1209 1180 1193 0 -1.57(-0.13%)
    Jan 24, 2014 1192 1228 1192 1195 0 -36.31(-2.95%)
    Jan 23, 2014 1208 1247 1222 1231 0 -17.25(-1.38%)
    Jan 22, 2014 1241 1256 1234 1249 0 +9.21(+0.74%)
    Jan 21, 2014 1212 1250 1229 1239 0 -1.30(-0.10%)
    Jan 20, 2014 19.99 1241 1241 1241 0 -0.08(-0.01%)
    Jan 17, 2014 1208 1249 1233 1241 0 +0.04(+0.00%)
    Jan 16, 2014 1203 1247 1231 1241 0 +2.07(+0.17%)
    Jan 15, 2014 1199 1244 1227 1239 0 +7.49(+0.61%)
    Jan 14, 2014 1183 1234 1211 1231 0 +19.46(+1.61%)
    Jan 13, 2014 1192 1232 1207 1212 0 -18.62(-1.51%)
    Jan 10, 2014 1224 1235 1218 1230 0 +7.74(+0.63%)
    Jan 09, 2014 1195 1236 1214 1223 0 -3.32(-0.27%)
    Jan 08, 2014 1182 1230 1209 1226 0 +11.70(+0.96%)
    Jan 07, 2014 1171 1220 1200 1214 0 +46.21(+3.96%)
    Jan 06, 2014 1177 1182 1163 1168 0 -35.30(-2.93%)
    Jan 03, 2014 1167 1210 1195 1203 0 +6.44(+0.54%)
    Jan 02, 2014 1173 1211 1191 1197 0 -16.32(-1.35%)
    Dec 31, 2013 1213 1213 1213 0 +3.99(+0.33%)
    Dec 30, 2013 1173 1214 1201 1209 0 +3.19(+0.26%)
    Dec 27, 2013 1205 1212 1201 1206 0 +3.02(+0.25%)
    Dec 26, 2013 1181 1209 1197 1203 0 +6.39(+0.53%)
    Dec 24, 2013 1197 1197 1197 0 -10.10(-0.84%)
    Dec 23, 2013 1153 1212 1197 1207 0 +9.36(+0.78%)
    Dec 20, 2013 1194 1206 1189 1197 0 +5.11(+0.43%)
    Dec 19, 2013 1155 1197 1179 1192 0 +5.50(+0.46%)
    Dec 18, 2013 1136 1190 1158 1187 0 +22.34(+1.92%)
    Dec 17, 2013 1131 1171 1154 1164 0 +9.82(+0.85%)
    Dec 16, 2013 1119 1161 1144 1155 0 +24.89(+2.20%)
    Dec 13, 2013 1102 1139 1123 1130 0 +2.57(+0.23%)
    Dec 12, 2013 1127 1136 1117 1127 0 -6.84(-0.60%)
    Dec 11, 2013 1145 1151 1129 1134 0 -12.75(-1.11%)
    Dec 10, 2013 1110 1154 1136 1147 0 +3.87(+0.34%)
    Dec 09, 2013 1146 1154 1137 1143 0 +1.10(+0.10%)
    Dec 06, 2013 1128 1146 1123 1142 0 +23.12(+2.07%)
    Dec 05, 2013 1091 1129 1112 1119 0 -2.49(-0.22%)
    Dec 04, 2013 1088 1131 1107 1121 0 +1.08(+0.10%)
    Dec 03, 2013 1094 1129 1111 1120 0 -7.39(-0.66%)
    Dec 02, 2013 1130 1139 1122 1127 0 -2.02(-0.18%)
    Nov 29, 2013 1106 1138 1125 1129 0 -1.16(-0.10%)
    Nov 28, 2013 1102 1136 1123 1131 0 +0.05(+0.00%)
    Nov 27, 2013 1102 1136 1123 1130 0 +1.72(+0.15%)
    Nov 26, 2013 1102 1138 1122 1129 0 +1.79(+0.16%)
    Nov 25, 2013 1104 1138 1119 1127 0 -0.62(-0.05%)
    Nov 22, 2013 1127 1135 1118 1128 0 -0.31(-0.03%)
    Nov 21, 2013 1096 1137 1116 1128 0 +13.03(+1.17%)
    Nov 20, 2013 1088 1127 1108 1115 0 +0.37(+0.03%)
    Nov 19, 2013 1089 1127 1107 1114 0 -1.37(-0.12%)
    Nov 18, 2013 1097 1132 1110 1116 0 -9.32(-0.83%)
    Nov 15, 2013 1086 1130 1110 1125 0 +22.74(+2.06%)
    Nov 14, 2013 1076 1112 1091 1102 0 +4.89(+0.45%)
    Nov 12, 2013 1067 1106 1087 1098 0 -4.29(-0.39%)
    Nov 11, 2013 1068 1106 1089 1102 0 +7.36(+0.67%)
    Nov 08, 2013 1050 1099 1070 1094 0 +19.68(+1.83%)
    Nov 07, 2013 1069 1101 1071 1075 0 -21.72(-1.98%)
    Nov 06, 2013 1072 1107 1090 1097 0 +0.21(+0.02%)
    Nov 05, 2013 1070 1107 1089 1096 0 -13.28(-1.20%)
    Nov 04, 2013 1083 1118 1102 1110 0 +6.00(+0.54%)
    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.