• 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, 2011 792.82 803.28 770.55 774.27 0 -62.02(-7.42%)
    Oct 28, 2011 811.12 843.59 816.55 836.29 0 +6.28(+0.76%)
    Oct 27, 2011 795.14 841.33 797.04 830.02 0 +53.85(+6.94%)
    Oct 26, 2011 773.75 801.29 754.95 776.17 0 +20.50(+2.71%)
    Oct 25, 2011 758.85 782.45 751.16 755.67 0 -24.31(-3.12%)
    Oct 24, 2011 742.39 785.20 754.44 779.98 0 +26.85(+3.56%)
    Oct 21, 2011 727.14 760.53 737.32 753.13 0 +21.82(+2.98%)
    Oct 20, 2011 714.33 739.31 713.29 731.31 0 +3.20(+0.44%)
    Oct 19, 2011 731.37 751.25 725.15 728.12 0 -23.81(-3.17%)
    Oct 18, 2011 719.09 757.30 722.86 751.93 0 +17.49(+2.38%)
    Oct 17, 2011 741.73 762.55 729.89 734.43 0 -28.16(-3.69%)
    Oct 14, 2011 752.32 775.12 749.68 762.60 0 +4.59(+0.61%)
    Oct 13, 2011 742.72 767.06 740.41 758.00 0 -4.82(-0.63%)
    Oct 12, 2011 748.09 778.77 752.27 762.82 0 +9.39(+1.25%)
    Oct 11, 2011 722.77 761.89 735.09 753.43 0 +9.92(+1.33%)
    Oct 10, 2011 720.32 754.08 727.60 743.51 0 +23.58(+3.28%)
    Oct 07, 2011 717.69 741.85 706.53 719.93 0 -17.20(-2.33%)
    Oct 06, 2011 708.67 739.71 717.10 737.13 0 +26.31(+3.70%)
    Oct 05, 2011 684.50 715.61 679.42 710.83 0 +26.96(+3.94%)
    Oct 04, 2011 647.02 686.84 643.96 683.87 0 +20.96(+3.16%)
    Oct 03, 2011 682.48 698.57 658.60 662.90 0 -31.93(-4.60%)
    Sep 30, 2011 702.35 718.52 691.71 694.84 0 -24.24(-3.37%)
    Sep 29, 2011 726.82 736.26 701.05 719.08 0 +4.58(+0.64%)
    Sep 28, 2011 726.70 750.47 712.20 714.50 0 -27.29(-3.68%)
    Sep 27, 2011 737.66 762.65 732.62 741.79 0 +18.22(+2.52%)
    Sep 26, 2011 707.99 730.56 700.47 723.57 0 +3.82(+0.53%)
    Sep 23, 2011 686.96 730.24 698.94 719.75 0 +8.52(+1.20%)
    Sep 22, 2011 713.94 728.06 696.49 711.23 0 -33.47(-4.49%)
    Sep 21, 2011 756.37 784.13 743.23 744.70 0 -30.98(-3.99%)
    Sep 20, 2011 765.11 799.01 773.57 775.68 0 -0.90(-0.12%)
    Sep 19, 2011 759.50 787.40 760.00 776.58 0 -19.46(-2.44%)
    Sep 16, 2011 798.63 808.93 784.84 796.04 0 -3.54(-0.44%)
    Sep 15, 2011 796.99 808.38 782.59 799.57 0 +7.36(+0.93%)
    Sep 14, 2011 776.38 803.72 764.82 792.21 0 +19.41(+2.51%)
    Sep 13, 2011 756.14 778.96 753.72 772.80 0 +16.96(+2.24%)
    Sep 12, 2011 735.19 758.78 730.29 755.85 0 +7.80(+1.04%)
    Sep 09, 2011 748.26 774.98 741.49 748.05 0 -27.74(-3.58%)
    Sep 08, 2011 783.40 800.12 770.52 775.79 0 -18.25(-2.30%)
    Sep 07, 2011 756.46 797.20 769.53 794.04 0 +33.18(+4.36%)
    Sep 06, 2011 724.40 765.39 733.49 760.85 0 -12.97(-1.68%)
    Sep 05, 2011 766.97 793.57 766.64 773.83 0 -0.22(-0.03%)
    Sep 02, 2011 767.25 793.77 766.54 774.05 0 -28.24(-3.52%)
    Sep 01, 2011 797.59 828.06 798.48 802.28 0 -13.02(-1.60%)
    Aug 31, 2011 800.84 832.99 806.04 815.30 0 -0.33(-0.04%)
    Aug 30, 2011 791.55 825.11 797.47 815.63 0 +0.60(+0.07%)
    Aug 29, 2011 766.99 818.79 791.98 815.03 0 +31.50(+4.02%)
    Aug 26, 2011 738.61 788.61 742.02 783.54 0 +19.03(+2.49%)
    Aug 25, 2011 782.27 794.00 758.34 764.50 0 -16.32(-2.09%)
    Aug 24, 2011 753.43 787.15 757.79 780.83 0 +7.35(+0.95%)
    Aug 23, 2011 728.95 777.24 739.95 773.48 0 +33.37(+4.51%)
    Aug 22, 2011 750.55 774.61 733.54 740.11 0 -4.66(-0.63%)
    Aug 19, 2011 743.73 773.97 738.98 744.77 0 -11.16(-1.48%)
    Aug 18, 2011 762.74 790.02 745.92 755.93 0 -52.03(-6.44%)
    Aug 17, 2011 800.90 826.92 798.00 807.97 0 -9.25(-1.13%)
    Aug 16, 2011 804.25 835.62 806.25 817.21 0 -19.42(-2.32%)
    Aug 15, 2011 815.19 840.35 809.71 836.63 0 +29.59(+3.67%)
    Aug 12, 2011 784.71 820.69 790.05 807.04 0 +11.61(+1.46%)
    Aug 11, 2011 736.82 806.49 747.83 795.44 0 +51.10(+6.87%)
    Aug 10, 2011 764.26 780.16 736.79 744.34 0 -35.46(-4.55%)
    Aug 09, 2011 773.56 784.91 728.17 779.80 0 +46.43(+6.33%)
    Aug 08, 2011 763.52 781.58 731.03 733.37 0 -66.17(-8.28%)
    Aug 05, 2011 815.88 829.23 773.44 799.53 0 -4.99(-0.62%)
    Aug 04, 2011 819.33 842.87 801.64 804.52 0 -51.63(-6.03%)
    Aug 03, 2011 827.51 860.03 829.81 856.14 0 +8.27(+0.98%)
    Aug 02, 2011 846.38 884.10 845.24 847.87 0 -28.82(-3.29%)
    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.