• 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 30, 2015 1238 1247 1228 1233 0 -1.93(-0.16%)
    Oct 29, 2015 1229 1244 1218 1235 0 -3.46(-0.28%)
    Oct 28, 2015 1211 1241 1204 1238 0 +26.55(+2.19%)
    Oct 27, 2015 1197 1223 1184 1212 0 +10.79(+0.90%)
    Oct 26, 2015 1204 1211 1193 1201 0 -3.76(-0.31%)
    Oct 23, 2015 1195 1213 1184 1205 0 +19.06(+1.61%)
    Oct 22, 2015 1187 1210 1168 1186 0 +6.80(+0.58%)
    Oct 21, 2015 1195 1203 1165 1179 0 -11.11(-0.93%)
    Oct 20, 2015 1188 1199 1182 1190 0 -1.51(-0.13%)
    Oct 19, 2015 1179 1196 1172 1191 0 +10.89(+0.92%)
    Oct 16, 2015 1179 1186 1169 1181 0 -0.52(-0.04%)
    Oct 15, 2015 1172 1187 1161 1181 0 +13.82(+1.18%)
    Oct 14, 2015 1169 1183 1157 1167 0 +0.10(+0.01%)
    Oct 13, 2015 1173 1186 1162 1167 0 -16.86(-1.42%)
    Oct 12, 2015 1190 1194 1177 1184 0 -8.36(-0.70%)
    Oct 09, 2015 1193 1205 1183 1192 0 +1.05(+0.09%)
    Oct 08, 2015 1182 1194 1175 1191 0 +6.81(+0.57%)
    Oct 07, 2015 1180 1194 1169 1185 0 +13.71(+1.17%)
    Oct 06, 2015 1174 1184 1157 1171 0 -7.16(-0.61%)
    Oct 05, 2015 1161 1182 1157 1178 0 +23.53(+2.04%)
    Oct 02, 2015 1119 1155 1112 1154 0 +21.79(+1.92%)
    Oct 01, 2015 1142 1148 1120 1133 0 -9.15(-0.80%)
    Sep 30, 2015 1130 1146 1125 1142 0 +25.25(+2.26%)
    Sep 29, 2015 1102 1127 1097 1117 0 +17.47(+1.59%)
    Sep 28, 2015 1120 1125 1092 1099 0 -30.89(-2.73%)
    Sep 25, 2015 1144 1152 1123 1130 0 -6.33(-0.56%)
    Sep 24, 2015 1134 1141 1119 1136 0 -7.18(-0.63%)
    Sep 23, 2015 1150 1156 1139 1143 0 -10.28(-0.89%)
    Sep 22, 2015 1160 1164 1145 1154 0 -21.72(-1.85%)
    Sep 21, 2015 1180 1189 1167 1175 0 -2.04(-0.17%)
    Sep 18, 2015 1190 1197 1172 1178 0 -26.83(-2.23%)
    Sep 17, 2015 1198 1225 1190 1204 0 +4.46(+0.37%)
    Sep 16, 2015 1188 1205 1181 1200 0 +13.04(+1.10%)
    Sep 15, 2015 1174 1191 1164 1187 0 +24.39(+2.10%)
    Sep 14, 2015 1169 1174 1154 1162 0 -4.71(-0.40%)
    Sep 11, 2015 1156 1170 1150 1167 0 +2.59(+0.22%)
    Sep 10, 2015 1159 1173 1154 1165 0 +3.86(+0.33%)
    Sep 09, 2015 1187 1193 1157 1161 0 -17.21(-1.46%)
    Sep 08, 2015 1172 1181 1161 1178 0 +28.69(+2.50%)
    Sep 04, 2015 1149 1149 1149 1149 0 -12.15(-1.05%)
    Sep 03, 2015 1160 1180 1152 1161 0 +4.88(+0.42%)
    Sep 02, 2015 1155 1159 1135 1157 0 +17.90(+1.57%)
    Sep 01, 2015 1150 1162 1132 1139 0 -37.50(-3.19%)
    Aug 31, 2015 1177 1190 1165 1176 0 -4.18(-0.35%)
    Aug 28, 2015 1179 1191 1168 1180 0 -3.11(-0.26%)
    Aug 27, 2015 1169 1187 1158 1183 0 +26.74(+2.31%)
    Aug 26, 2015 1143 1162 1119 1157 0 +40.16(+3.60%)
    Aug 25, 2015 1161 1167 1115 1116 0 -7.27(-0.65%)
    Aug 24, 2015 1106 1163 1078 1124 0 -42.53(-3.65%)
    Aug 21, 2015 1187 1201 1161 1166 0 -30.12(-2.52%)
    Aug 20, 2015 1219 1224 1195 1196 0 -30.12(-2.46%)
    Aug 19, 2015 1229 1239 1219 1227 0 -13.28(-1.07%)
    Aug 18, 2015 1249 1257 1237 1240 0 -10.31(-0.82%)
    Aug 17, 2015 1233 1252 1227 1250 0 +11.88(+0.96%)
    Aug 14, 2015 1229 1242 1224 1238 0 +6.20(+0.50%)
    Aug 13, 2015 1240 1246 1228 1232 0 -6.64(-0.54%)
    Aug 12, 2015 1227 1246 1206 1239 0 -0.80(-0.06%)
    Aug 11, 2015 1253 1261 1233 1239 0 -27.69(-2.19%)
    Aug 10, 2015 1262 1272 1257 1267 0 +13.09(+1.04%)
    Aug 07, 2015 1259 1264 1240 1254 0 -7.30(-0.58%)
    Aug 06, 2015 1273 1281 1253 1261 0 -13.90(-1.09%)
    Aug 05, 2015 1276 1287 1268 1275 0 +10.03(+0.79%)
    Aug 04, 2015 1270 1279 1260 1265 0 -5.22(-0.41%)
    Aug 03, 2015 1282 1286 1261 1270 0 -13.09(-1.02%)
    Jul 31, 2015 1284 1294 1275 1284 0 +2.39(+0.19%)
    Jul 30, 2015 1273 1287 1263 1281 0 +1.81(+0.14%)
    Jul 29, 2015 1266 1284 1258 1279 0 +9.30(+0.73%)
    Jul 28, 2015 1273 1282 1254 1270 0 +12.82(+1.02%)
    Jul 27, 2015 1258 1267 1246 1257 0 -8.48(-0.67%)
    Jul 24, 2015 1281 1289 1261 1266 0 -20.00(-1.56%)
    Jul 23, 2015 1285 1297 1277 1286 0 +6.88(+0.54%)
    Jul 22, 2015 1274 1287 797.72 1279 0 +7.35(+0.58%)
    Jul 21, 2015 1272 1281 1262 1272 0 -1.56(-0.12%)
    Jul 20, 2015 1279 1283 1269 1273 0 -6.04(-0.47%)
    Jul 17, 2015 1289 1295 1273 1279 0 -12.76(-0.99%)
    Jul 16, 2015 1287 1298 1280 1292 0 +15.20(+1.19%)
    Jul 15, 2015 1292 1295 1271 1277 0 -11.28(-0.88%)
    Jul 14, 2015 1277 1293 1270 1288 0 +13.44(+1.05%)
    Jul 13, 2015 1260 1278 1249 1274 0 +13.69(+1.09%)
    Jul 10, 2015 1256 1266 1245 1261 0 +23.59(+1.91%)
    Jul 09, 2015 1253 1259 1235 1237 0 +0.98(+0.08%)
    Jul 08, 2015 1254 1258 1233 1236 0 -29.01(-2.29%)
    Jul 07, 2015 1263 1269 1237 1265 0 +1.84(+0.15%)
    Jul 06, 2015 1257 1273 1253 1263 0 -7.45(-0.59%)
    Jul 02, 2015 1271 1271 1271 1271 0 -4.65(-0.36%)
    Jul 01, 2015 1278 1284 1266 1276 0 +7.95(+0.63%)
    Jun 30, 2015 1279 1286 1259 1268 0 +0.59(+0.05%)
    Jun 29, 2015 1288 1297 1265 1267 0 -35.02(-2.69%)
    Jun 26, 2015 1311 1320 1296 1302 0 -4.83(-0.37%)
    Jun 25, 2015 1308 1320 1292 1307 0 -2.79(-0.21%)
    Jun 24, 2015 1310 1324 1296 1310 0 -3.97(-0.30%)
    Jun 23, 2015 1318 1324 1306 1314 0 -5.03(-0.38%)
    Jun 22, 2015 1322 1327 1313 1319 0 +7.72(+0.59%)
    Jun 19, 2015 1313 1320 1304 1311 0 -3.35(-0.25%)
    Jun 18, 2015 1303 1322 1301 1314 0 +12.01(+0.92%)
    Jun 17, 2015 1305 1312 1291 1302 0 -0.36(-0.03%)
    Jun 16, 2015 1301 1312 1290 1303 0 +5.94(+0.46%)
    Jun 15, 2015 1295 1303 1283 1297 0 -8.08(-0.62%)
    Jun 12, 2015 1304 1313 1294 1305 0 -4.94(-0.38%)
    Jun 11, 2015 1314 1318 1304 1310 0 -2.30(-0.18%)
    Jun 10, 2015 1298 1316 1295 1312 0 +17.49(+1.35%)
    Jun 09, 2015 1293 1301 1281 1294 0 -3.12(-0.24%)
    Jun 08, 2015 1312 1315 1293 1298 0 -10.70(-0.82%)
    Jun 05, 2015 1304 1313 1294 1308 0 +1.08(+0.08%)
    Jun 04, 2015 1312 1318 1302 1307 0 -10.35(-0.79%)
    Jun 03, 2015 1317 1324 1308 1318 0 +6.24(+0.48%)
    Jun 02, 2015 1308 1319 1301 1311 0 +1.95(+0.15%)
    Jun 01, 2015 1314 1319 1299 1309 0 -0.07(-0.01%)
    May 29, 2015 1318 1322 1302 1309 0 -8.81(-0.67%)
    May 28, 2015 1325 1332 1308 1318 0 -2.32(-0.18%)
    May 27, 2015 1311 1325 1302 1321 0 +13.01(+0.99%)
    May 26, 2015 1319 1325 1302 1308 0 -20.60(-1.55%)
    May 22, 2015 1328 1328 1328 1328 0 -9.99(-0.75%)
    May 21, 2015 1333 1348 1327 1338 0 +6.84(+0.51%)
    May 20, 2015 1325 1342 1319 1331 0 +7.59(+0.57%)
    May 19, 2015 1320 1333 1310 1324 0 +2.07(+0.16%)
    May 18, 2015 1313 1327 1309 1322 0 +8.06(+0.61%)
    May 15, 2015 1319 1323 1308 1314 0 -4.81(-0.36%)
    May 14, 2015 1310 1321 1303 1318 0 +15.61(+1.20%)
    May 13, 2015 1302 1313 1293 1303 0 +2.02(+0.16%)
    May 12, 2015 1306 1311 1288 1301 0 -8.12(-0.62%)
    May 11, 2015 1303 1316 1300 1309 0 +2.91(+0.22%)
    May 08, 2015 1298 1313 1294 1306 0 +18.40(+1.43%)
    May 07, 2015 1284 1296 1276 1288 0 +8.59(+0.67%)
    May 06, 2015 1279 1286 1263 1279 0 +8.42(+0.66%)
    May 05, 2015 1283 1294 1265 1271 0 -21.25(-1.64%)
    May 04, 2015 1292 1304 1286 1292 0 +6.57(+0.51%)
    May 01, 2015 1279 1291 1266 1285 0 +18.32(+1.45%)
    Apr 30, 2015 1286 1292 1259 1267 0 -24.45(-1.89%)
    Apr 29, 2015 1300 1306 1279 1291 0 -18.14(-1.39%)
    Apr 28, 2015 1314 1323 1294 1310 0 -3.41(-0.26%)
    Apr 27, 2015 1330 1340 1307 1313 0 -11.24(-0.85%)
    Apr 24, 2015 1331 1336 1317 1324 0 -2.68(-0.20%)
    Apr 23, 2015 1323 1338 1313 1327 0 -3.54(-0.27%)
    Apr 22, 2015 1328 1346 1313 1330 0 -19.73(-1.46%)
    Apr 21, 2015 1354 1362 1341 1350 0 +2.50(+0.19%)
    Apr 20, 2015 1343 1356 1338 1348 0 +15.32(+1.15%)
    Apr 17, 2015 1334 1338 1319 1332 0 -13.22(-0.98%)
    Apr 16, 2015 1343 1354 1336 1346 0 -2.52(-0.19%)
    Apr 15, 2015 1343 1356 1337 1348 0 +7.51(+0.56%)
    Apr 14, 2015 1342 1349 1329 1341 0 +1.12(+0.08%)
    Apr 13, 2015 1345 1355 1337 1339 0 -5.89(-0.44%)
    Apr 10, 2015 1339 1351 1332 1345 0 +9.54(+0.71%)
    Apr 09, 2015 1326 1340 1321 1336 0 +9.17(+0.69%)
    Apr 08, 2015 1325 1337 1315 1327 0 +0.58(+0.04%)
    Apr 07, 2015 1332 1344 1321 1326 0 -3.88(-0.29%)
    Apr 06, 2015 1318 1337 1314 1330 0 +4.73(+0.36%)
    Apr 02, 2015 1325 1325 1325 1325 0 +8.49(+0.64%)
    Apr 01, 2015 1334 1337 1308 1317 0 -16.06(-1.21%)
    Mar 31, 2015 1340 1351 1327 1333 0 -16.62(-1.23%)
    Mar 30, 2015 1337 1354 1333 1349 0 +21.32(+1.61%)
    Mar 27, 2015 1321 1334 1314 1328 0 +10.65(+0.81%)
    Mar 26, 2015 1316 1328 1304 1317 0 -9.82(-0.74%)
    Mar 25, 2015 1354 1367 1325 1327 0 -29.42(-2.17%)
    Mar 24, 2015 1368 1379 1352 1357 0 -13.32(-0.97%)
    Mar 23, 2015 1361 1378 1354 1370 0 +7.20(+0.53%)
    Mar 20, 2015 1357 1370 1349 1363 0 +16.43(+1.22%)
    Mar 19, 2015 1347 1358 1335 1346 0 -5.96(-0.44%)
    Mar 18, 2015 1333 1360 1323 1352 0 +13.81(+1.03%)
    Mar 17, 2015 1340 1347 1324 1338 0 -6.57(-0.49%)
    Mar 16, 2015 1319 1348 1316 1345 0 +38.21(+2.92%)
    Mar 13, 2015 1308 1321 1291 1307 0 -6.54(-0.50%)
    Mar 12, 2015 1305 1319 1298 1313 0 +8.73(+0.67%)
    Mar 11, 2015 1307 1318 1295 1305 0 +2.30(+0.18%)
    Mar 10, 2015 1312 1320 1294 1302 0 -18.82(-1.42%)
    Mar 09, 2015 1324 1331 1312 1321 0 -1.12(-0.08%)
    Mar 06, 2015 1339 1345 1317 1322 0 -23.45(-1.74%)
    Mar 05, 2015 1339 1351 1331 1346 0 +14.24(+1.07%)
    Mar 04, 2015 1330 1340 1324 1331 0 -3.37(-0.25%)
    Mar 03, 2015 1337 1338 1333 1335 0 -10.14(-0.75%)
    Mar 02, 2015 1332 1348 1327 1345 0 +12.87(+0.97%)
    Feb 27, 2015 1333 1342 1325 1332 0 -4.41(-0.33%)
    Feb 26, 2015 1339 1347 1333 1337 0 -4.71(-0.35%)
    Feb 25, 2015 1345 1350 1334 1341 0 -4.19(-0.31%)
    Feb 24, 2015 1336 1348 1329 1345 0 +7.53(+0.56%)
    Feb 23, 2015 1341 1346 1330 1338 0 -3.96(-0.30%)
    Feb 20, 2015 1313 1344 1304 1342 0 +26.42(+2.01%)
    Feb 19, 2015 1315 1322 1307 1315 0 -3.62(-0.27%)
    Feb 18, 2015 1317 1327 1305 1319 0 +5.63(+0.43%)
    Feb 17, 2015 1311 1321 1298 1313 0 -2.93(-0.22%)
    Feb 13, 2015 1316 1316 1316 1316 0 +5.82(+0.44%)
    Feb 12, 2015 1305 1317 1297 1311 0 +16.28(+1.26%)
    Feb 11, 2015 1296 1305 1286 1294 0 -1.78(-0.14%)
    Feb 10, 2015 1284 1300 1274 1296 0 +20.45(+1.60%)
    Feb 09, 2015 1277 1290 1269 1276 0 -6.94(-0.54%)
    Feb 06, 2015 1296 1304 1276 1283 0 -15.80(-1.22%)
    Feb 05, 2015 1288 1305 1281 1298 0 +11.94(+0.93%)
    Feb 04, 2015 1289 1302 1280 1286 0 -9.18(-0.71%)
    Feb 03, 2015 1283 1299 1274 1296 0 +19.33(+1.51%)
    Feb 02, 2015 1266 1279 1242 1276 0 +12.95(+1.03%)
    Jan 30, 2015 1271 1287 1257 1263 0 -17.24(-1.35%)
    Jan 29, 2015 1268 1293 1240 1281 0 +13.89(+1.10%)
    Jan 28, 2015 1286 1297 1262 1267 0 -10.17(-0.80%)
    Jan 27, 2015 1261 1289 1256 1277 0 +2.48(+0.19%)
    Jan 26, 2015 1266 1281 1252 1274 0 +11.47(+0.91%)
    Jan 23, 2015 1267 1278 1254 1263 0 -3.25(-0.26%)
    Jan 22, 2015 1256 1270 1241 1266 0 +20.53(+1.65%)
    Jan 21, 2015 1238 1253 1231 1246 0 +5.68(+0.46%)
    Jan 20, 2015 1245 1253 1226 1240 0 +3.00(+0.24%)
    Jan 16, 2015 1221 1241 1216 1237 0 +13.03(+1.06%)
    Jan 15, 2015 1225 1227 1222 1224 0 -19.87(-1.60%)
    Jan 14, 2015 1241 1253 1225 1244 0 -10.31(-0.82%)
    Jan 13, 2015 1254 1254 1254 1254 0 -5.01(-0.40%)
    Jan 12, 2015 1269 1274 1251 1259 0 -7.62(-0.60%)
    Jan 09, 2015 1275 1280 1260 1267 0 -5.45(-0.43%)
    Jan 08, 2015 1258 1280 1255 1272 0 +24.84(+1.99%)
    Jan 07, 2015 1234 1252 1226 1247 0 +24.97(+2.04%)
    Jan 06, 2015 1229 1250 1211 1222 0 -19.98(-1.61%)
    Jan 05, 2015 1254 1265 1237 1242 0 -20.22(-1.60%)
    Jan 02, 2015 1261 1273 1247 1263 0 +9.92(+0.79%)
    Dec 31, 2014 1253 1253 1253 1253 0 -12.30(-0.97%)
    Dec 30, 2014 1261 1272 1258 1265 0 -0.47(-0.04%)
    Dec 29, 2014 1267 1274 1259 1265 0 -5.82(-0.46%)
    Dec 26, 2014 1269 1280 1264 1271 0 +4.77(+0.38%)
    Dec 24, 2014 1266 1266 1266 1266 0 +2.06(+0.16%)
    Dec 23, 2014 1274 1284 1257 1264 0 -5.86(-0.46%)
    Dec 22, 2014 1262 1273 1256 1270 0 +7.72(+0.61%)
    Dec 19, 2014 1248 1270 1245 1263 0 +13.99(+1.12%)
    Dec 18, 2014 1235 1251 1227 1249 0 +30.99(+2.55%)
    Dec 17, 2014 1193 1222 1181 1218 0 +29.31(+2.47%)
    Dec 16, 2014 1188 1215 1188 1188 0 -9.72(-0.81%)
    Dec 15, 2014 1216 1224 1189 1198 0 -11.22(-0.93%)
    Dec 12, 2014 1219 1231 1206 1209 0 -18.24(-1.49%)
    Dec 11, 2014 1233 1250 1223 1227 0 -0.80(-0.07%)
    Dec 10, 2014 1245 1251 1226 1228 0 -17.42(-1.40%)
    Dec 09, 2014 1227 1251 1218 1246 0 +8.57(+0.69%)
    Dec 08, 2014 1247 1254 1230 1237 0 -12.32(-0.99%)
    Dec 05, 2014 1243 1256 1239 1249 0 +5.23(+0.42%)
    Dec 04, 2014 1249 1258 1237 1244 0 -4.07(-0.33%)
    Dec 03, 2014 1234 1255 1231 1248 0 +16.01(+1.30%)
    Dec 02, 2014 1225 1237 1215 1232 0 +6.80(+0.55%)
    Dec 01, 2014 1239 1242 1221 1225 0 -15.49(-1.25%)
    Nov 28, 2014 1241 1248 1234 1241 0 -3.24(-0.26%)
    Nov 26, 2014 1244 1244 1244 1244 0 +5.10(+0.41%)
    Nov 25, 2014 1237 1250 1232 1239 0 +3.64(+0.29%)
    Nov 24, 2014 1227 1240 1221 1235 0 +6.83(+0.56%)
    Nov 21, 2014 1223 1235 1217 1229 0 +17.51(+1.45%)
    Nov 20, 2014 1198 1221 1193 1211 0 +6.89(+0.57%)
    Nov 19, 2014 1190 1213 1179 1204 0 +16.13(+1.36%)
    Nov 18, 2014 1175 1196 1173 1188 0 +11.39(+0.97%)
    Nov 17, 2014 1179 1184 1171 1177 0 -5.09(-0.43%)
    Nov 14, 2014 1173 1185 1170 1182 0 +5.62(+0.48%)
    Nov 13, 2014 1185 1192 1170 1176 0 -7.93(-0.67%)
    Nov 12, 2014 1177 1188 1172 1184 0 -1.20(-0.10%)
    Nov 11, 2014 1178 1191 1172 1185 0 +5.73(+0.49%)
    Nov 10, 2014 1171 1184 1165 1180 0 +8.42(+0.72%)
    Nov 07, 2014 1183 1187 1163 1171 0 -14.69(-1.24%)
    Nov 06, 2014 1184 1192 1176 1186 0 +3.69(+0.31%)
    Nov 05, 2014 1189 1193 1173 1182 0 +0.27(+0.02%)
    Nov 04, 2014 1181 1189 1172 1182 0 -2.15(-0.18%)
    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.