• 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, 2008 502.67 535.58 495.66 522.14 0 +12.24(+2.40%)
    Oct 30, 2008 508.58 528.79 489.06 509.89 0 +12.70(+2.55%)
    Oct 29, 2008 487.97 520.88 473.23 497.19 0 -8.45(-1.67%)
    Oct 28, 2008 475.15 510.10 456.70 505.64 0 +41.20(+8.87%)
    Oct 27, 2008 476.17 492.73 459.32 464.44 0 -23.70(-4.85%)
    Oct 24, 2008 463.42 505.25 456.46 488.14 0 -21.05(-4.13%)
    Oct 23, 2008 517.88 532.17 476.90 509.19 0 -15.29(-2.92%)
    Oct 22, 2008 538.83 546.90 510.70 524.48 0 -24.14(-4.40%)
    Oct 21, 2008 560.67 578.29 543.89 548.62 0 -26.72(-4.64%)
    Oct 20, 2008 566.19 587.69 551.29 575.35 0 +13.90(+2.48%)
    Oct 17, 2008 549.72 588.29 536.47 561.44 0 -1.06(-0.19%)
    Oct 16, 2008 544.54 575.59 519.21 562.51 0 +16.53(+3.03%)
    Oct 15, 2008 583.76 593.91 540.82 545.97 0 -54.61(-9.09%)
    Oct 14, 2008 653.78 666.72 587.94 600.58 0 -31.34(-4.96%)
    Oct 13, 2008 583.22 636.53 573.63 631.91 0 +72.83(+13.03%)
    Oct 10, 2008 535.29 591.36 498.80 559.08 0 -5.03(-0.89%)
    Oct 09, 2008 592.49 616.89 555.39 564.10 0 -25.22(-4.28%)
    Oct 08, 2008 585.30 632.64 574.20 589.32 0 -20.63(-3.38%)
    Oct 07, 2008 652.16 667.19 607.53 609.96 0 -34.18(-5.31%)
    Oct 06, 2008 655.48 666.45 602.17 644.14 0 -31.70(-4.69%)
    Oct 03, 2008 686.72 710.83 672.99 675.84 0 -5.30(-0.78%)
    Oct 02, 2008 709.78 717.37 676.44 681.14 0 -34.19(-4.78%)
    Oct 01, 2008 714.19 731.38 698.92 715.33 0 -9.64(-1.33%)
    Sep 30, 2008 712.24 732.20 694.16 724.97 0 +28.49(+4.09%)
    Sep 29, 2008 741.95 752.66 682.85 696.48 0 -63.27(-8.33%)
    Sep 26, 2008 749.17 764.70 737.73 759.76 0 -4.61(-0.60%)
    Sep 25, 2008 764.37 764.37 764.37 764.37 0 +11.73(+1.56%)
    Sep 24, 2008 751.40 768.13 736.92 752.64 0 +1.02(+0.14%)
    Sep 23, 2008 761.82 774.99 743.94 751.62 0 -5.75(-0.76%)
    Sep 22, 2008 786.06 793.50 752.75 757.37 0 -38.93(-4.89%)
    Sep 19, 2008 791.37 827.62 771.30 796.30 0 +30.87(+4.03%)
    Sep 18, 2008 727.22 773.36 711.31 765.43 0 +44.41(+6.16%)
    Sep 17, 2008 746.08 759.48 714.95 721.02 0 -47.01(-6.12%)
    Sep 16, 2008 745.92 775.19 732.18 768.02 0 +7.41(+0.97%)
    Sep 15, 2008 771.33 789.16 756.82 760.61 0 -35.07(-4.41%)
    Sep 12, 2008 783.56 802.99 776.14 795.68 0 +5.59(+0.71%)
    Sep 11, 2008 771.16 794.07 764.80 790.10 0 +6.77(+0.86%)
    Sep 10, 2008 783.84 797.23 774.94 783.33 0 +2.57(+0.33%)
    Sep 09, 2008 811.06 818.20 779.57 780.76 0 -27.04(-3.35%)
    Sep 08, 2008 813.12 825.16 795.08 807.80 0 +9.12(+1.14%)
    Sep 05, 2008 786.55 807.20 776.44 798.68 0 +3.11(+0.39%)
    Sep 04, 2008 818.48 827.05 788.56 795.57 0 -34.92(-4.20%)
    Sep 03, 2008 841.50 856.68 824.07 830.49 0 -36.53(-4.21%)
    Sep 02, 2008 890.32 905.41 859.24 867.02 0 -14.24(-1.62%)
    Sep 01, 2008 881.25 881.25 881.25 881.25 0 +0.00(+0.00%)
    Aug 29, 2008 889.14 895.85 872.75 881.25 0 -14.32(-1.60%)
    Aug 28, 2008 894.00 903.32 884.32 895.57 0 +6.14(+0.69%)
    Aug 27, 2008 882.76 895.79 873.76 889.43 0 +3.45(+0.39%)
    Aug 26, 2008 891.48 898.59 875.65 885.99 0 -3.85(-0.43%)
    Aug 25, 2008 902.51 909.85 885.68 889.83 0 -15.70(-1.73%)
    Aug 22, 2008 898.82 912.67 891.76 905.53 0 +11.62(+1.30%)
    Aug 21, 2008 880.31 900.31 875.61 893.91 0 +1.83(+0.21%)
    Aug 20, 2008 894.03 904.30 877.75 892.08 0 -2.43(-0.27%)
    Aug 19, 2008 903.62 910.13 889.03 894.50 0 -14.25(-1.57%)
    Aug 18, 2008 917.24 927.31 900.38 908.76 0 -8.61(-0.94%)
    Aug 15, 2008 909.79 925.59 902.08 917.36 0 +10.16(+1.12%)
    Aug 14, 2008 898.42 916.18 890.35 907.20 0 -2.30(-0.25%)
    Aug 13, 2008 911.94 923.28 893.17 909.50 0 -5.25(-0.57%)
    Aug 12, 2008 916.33 926.00 906.88 914.75 0 -4.71(-0.51%)
    Aug 11, 2008 900.44 926.11 896.88 919.46 0 +18.86(+2.09%)
    Aug 08, 2008 875.36 904.94 871.99 900.61 0 +24.45(+2.79%)
    Aug 07, 2008 883.30 895.24 870.26 876.16 0 -14.95(-1.68%)
    Aug 06, 2008 880.65 898.36 869.36 891.11 0 +7.67(+0.87%)
    Aug 05, 2008 875.05 889.39 866.40 883.43 0 +16.05(+1.85%)
    Aug 04, 2008 872.64 886.32 859.61 867.38 0 -5.39(-0.62%)
    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.