• 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 29, 2010 815.55 840.85 821.32 830.56 0 +0.15(+0.02%)
    Oct 28, 2010 820.97 843.81 820.30 830.41 0 +1.76(+0.21%)
    Oct 27, 2010 810.15 836.00 817.23 828.65 0 -2.48(-0.30%)
    Oct 25, 2010 815.79 839.72 825.04 831.12 0 +8.48(+1.03%)
    Oct 23, 2010 805.00 826.56 815.39 822.64 0 +0.95(+0.12%)
    Oct 22, 2010 805.65 827.68 815.50 821.69 0 +2.49(+0.30%)
    Oct 21, 2010 808.66 831.49 808.89 819.19 0 +0.62(+0.08%)
    Oct 20, 2010 794.25 825.59 804.06 818.57 0 +10.33(+1.28%)
    Oct 19, 2010 801.96 825.61 800.76 808.25 0 -28.47(-3.40%)
    Oct 18, 2010 817.16 840.20 825.42 836.72 0 +3.39(+0.41%)
    Oct 15, 2010 817.10 839.62 821.87 833.32 0 +8.86(+1.07%)
    Oct 14, 2010 813.62 836.95 817.37 824.47 0 -6.80(-0.82%)
    Oct 13, 2010 810.20 839.54 820.57 831.26 0 +13.88(+1.70%)
    Oct 12, 2010 797.40 822.65 803.59 817.38 0 +4.22(+0.52%)
    Oct 11, 2010 797.83 821.04 807.32 813.16 0 +1.64(+0.20%)
    Oct 08, 2010 796.49 815.70 798.96 811.51 0 +6.27(+0.78%)
    Oct 07, 2010 797.33 814.59 795.69 805.24 0 -0.83(-0.10%)
    Oct 06, 2010 798.74 818.94 797.90 806.07 0 -8.77(-1.08%)
    Oct 05, 2010 789.00 818.67 799.96 814.84 0 +22.25(+2.81%)
    Oct 04, 2010 787.59 807.84 785.62 792.59 0 -14.64(-1.81%)
    Oct 01, 2010 795.95 819.11 798.73 807.23 0 +0.71(+0.09%)
    Sep 30, 2010 797.53 822.33 798.51 806.52 0 +1.29(+0.16%)
    Sep 29, 2010 790.43 814.73 794.62 805.23 0 +8.02(+1.01%)
    Sep 28, 2010 767.08 800.01 778.27 797.20 0 +12.60(+1.61%)
    Sep 27, 2010 769.52 794.13 778.75 784.60 0 -4.10(-0.52%)
    Sep 24, 2010 761.46 793.54 777.23 788.69 0 +19.40(+2.52%)
    Sep 23, 2010 747.44 782.92 758.35 769.29 0 -0.91(-0.12%)
    Sep 22, 2010 755.34 781.97 764.62 770.20 0 -6.48(-0.83%)
    Sep 21, 2010 755.31 787.04 766.63 776.69 0 +0.77(+0.10%)
    Sep 20, 2010 744.85 778.86 758.20 775.92 0 +15.46(+2.03%)
    Sep 17, 2010 741.53 769.78 752.73 760.45 0 +6.09(+0.81%)
    Sep 15, 2010 738.19 763.17 743.88 754.37 0 -3.60(-0.47%)
    Sep 14, 2010 727.36 768.15 740.07 757.96 0 +12.92(+1.73%)
    Sep 13, 2010 714.90 748.46 729.41 745.04 0 +18.98(+2.61%)
    Sep 10, 2010 712.04 736.51 718.63 726.06 0 -2.66(-0.37%)
    Sep 09, 2010 719.57 744.05 722.85 728.73 0 +1.11(+0.15%)
    Sep 08, 2010 714.75 739.98 723.35 727.61 0 -7.50(-1.02%)
    Sep 07, 2010 720.95 745.97 731.58 735.11 0 -11.45(-1.53%)
    Sep 06, 2010 721.42 750.29 733.63 746.57 0 +0.05(+0.01%)
    Sep 03, 2010 721.39 750.22 733.47 746.52 0 +14.11(+1.93%)
    Sep 02, 2010 703.54 737.39 718.65 732.41 0 +9.49(+1.31%)
    Sep 01, 2010 689.56 728.59 703.19 722.92 0 +27.85(+4.01%)
    Aug 31, 2010 677.53 709.42 688.97 695.08 0 -12.27(-1.73%)
    Aug 30, 2010 688.71 722.16 705.34 707.35 0 -10.36(-1.44%)
    Aug 27, 2010 694.71 720.75 694.50 717.71 0 +11.09(+1.57%)
    Aug 26, 2010 698.67 726.45 700.97 706.61 0 -6.81(-0.95%)
    Aug 25, 2010 680.96 717.59 690.93 713.42 0 +10.86(+1.55%)
    Aug 24, 2010 687.68 713.67 695.32 702.56 0 -14.39(-2.01%)
    Aug 23, 2010 709.90 732.91 714.55 716.95 0 -6.98(-0.96%)
    Aug 20, 2010 700.23 728.08 710.58 723.93 0 -0.87(-0.12%)
    Aug 19, 2010 723.05 745.08 720.47 724.80 0 -19.80(-2.66%)
    Aug 18, 2010 722.19 753.23 736.47 744.60 0 +4.35(+0.59%)
    Aug 17, 2010 717.00 749.96 730.34 740.25 0 +15.12(+2.09%)
    Aug 16, 2010 704.95 733.27 715.52 725.12 0 -2.42(-0.33%)
    Aug 13, 2010 713.91 744.48 724.98 727.55 0 -11.32(-1.53%)
    Aug 12, 2010 720.96 747.84 729.38 738.87 0 -13.47(-1.79%)
    Aug 11, 2010 746.58 767.17 746.91 752.33 0 -33.99(-4.32%)
    Aug 10, 2010 769.46 794.48 775.01 786.32 0 -6.40(-0.81%)
    Aug 09, 2010 766.55 797.32 779.50 792.72 0 +9.38(+1.20%)
    Aug 06, 2010 761.79 791.49 766.14 783.34 0 +0.09(+0.01%)
    Aug 05, 2010 762.38 790.28 774.49 783.25 0 -5.94(-0.75%)
    Aug 04, 2010 760.25 793.82 776.57 789.19 0 +9.71(+1.25%)
    Aug 03, 2010 766.49 791.82 770.29 779.48 0 -5.91(-0.75%)
    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.