• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Current Price
    Components
    Dashboard
    Latest News

    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 (%)
    Nov 30, 2016 1543 1551 1522 1528 0 -10.94(-0.71%)
    Nov 29, 2016 1532 1550 1524 1539 0 +4.89(+0.32%)
    Nov 28, 2016 1542 1553 1525 1534 0 -13.28(-0.86%)
    Nov 25, 2016 1542 1553 1532 1548 0 +1.33(+0.09%)
    Nov 23, 2016 1546 1546 1546 1546 0 +4.94(+0.32%)
    Nov 22, 2016 1549 1557 1526 1541 0 -2.53(-0.16%)
    Nov 21, 2016 1533 1550 1524 1544 0 +13.34(+0.87%)
    Nov 18, 2016 1534 1549 1516 1530 0 -3.47(-0.23%)
    Nov 17, 2016 1529 1543 1518 1534 0 +10.10(+0.66%)
    Nov 16, 2016 1517 1536 1507 1524 0 +7.17(+0.47%)
    Nov 15, 2016 1506 1522 1494 1517 0 +11.66(+0.77%)
    Nov 14, 2016 1521 1533 1496 1505 0 -8.42(-0.56%)
    Nov 11, 2016 1503 1525 1489 1513 0 +3.92(+0.26%)
    Nov 10, 2016 1518 1542 1497 1509 0 -0.90(-0.06%)
    Nov 09, 2016 1506 1538 1473 1510 0 -2.88(-0.19%)
    Nov 08, 2016 1500 1524 1489 1513 0 +5.62(+0.37%)
    Nov 07, 2016 1487 1514 1481 1508 0 +43.96(+3.00%)
    Nov 04, 2016 1458 1481 1451 1464 0 +4.43(+0.30%)
    Nov 03, 2016 1468 1479 1452 1459 0 -6.12(-0.42%)
    Nov 02, 2016 1471 1485 1458 1465 0 -10.14(-0.69%)
    Nov 01, 2016 1492 1499 1459 1476 0 -10.45(-0.70%)
    Oct 31, 2016 1486 1499 1476 1486 0 +3.15(+0.21%)
    Oct 28, 2016 1491 1506 1475 1483 0 -4.80(-0.32%)
    Oct 27, 2016 1504 1516 1480 1488 0 +1.72(+0.12%)
    Oct 26, 2016 1479 1497 1470 1486 0 +2.61(+0.18%)
    Oct 25, 2016 1499 1511 1476 1483 0 -33.74(-2.22%)
    Oct 24, 2016 1507 1524 1502 1517 0 +18.10(+1.21%)
    Oct 21, 2016 1491 1504 1480 1499 0 -0.21(-0.01%)
    Oct 20, 2016 1499 1509 1488 1499 0 -4.84(-0.32%)
    Oct 19, 2016 1499 1512 1488 1504 0 +9.08(+0.61%)
    Oct 18, 2016 1497 1509 1484 1495 0 +13.69(+0.92%)
    Oct 17, 2016 1486 1496 1471 1481 0 -2.04(-0.14%)
    Oct 14, 2016 1489 1499 1477 1483 0 +4.72(+0.32%)
    Oct 13, 2016 1483 1490 1466 1479 0 -20.57(-1.37%)
    Oct 12, 2016 1508 1515 1488 1499 0 -9.07(-0.60%)
    Oct 11, 2016 1531 1539 1495 1508 0 -74.25(-4.69%)
    Oct 10, 2016 1590 1598 1578 1582 0 +2.38(+0.15%)
    Oct 07, 2016 1585 1588 1568 1580 0 -13.23(-0.83%)
    Oct 06, 2016 1591 1599 1575 1593 0 +1.39(+0.09%)
    Oct 05, 2016 1583 1600 1577 1592 0 +16.13(+1.02%)
    Oct 04, 2016 1589 1599 1567 1576 0 -11.52(-0.73%)
    Oct 03, 2016 1590 1599 1576 1587 0 -5.33(-0.33%)
    Sep 30, 2016 1576 1600 1570 1593 0 +22.79(+1.45%)
    Sep 29, 2016 1586 1594 1561 1570 0 -20.06(-1.26%)
    Sep 28, 2016 1586 1596 1573 1590 0 +5.72(+0.36%)
    Sep 27, 2016 1563 1588 1559 1584 0 +19.24(+1.23%)
    Sep 26, 2016 1567 1575 1557 1565 0 -8.55(-0.54%)
    Sep 23, 2016 1579 1589 1565 1573 0 -9.51(-0.60%)
    Sep 22, 2016 1580 1595 1570 1583 0 +16.19(+1.03%)
    Sep 21, 2016 1548 1570 1539 1567 0 +25.91(+1.68%)
    Sep 20, 2016 1545 1555 1532 1541 0 +8.54(+0.56%)
    Sep 19, 2016 1533 1549 1527 1532 0 +8.83(+0.58%)
    Sep 16, 2016 1527 1534 1512 1524 0 -6.74(-0.44%)
    Sep 15, 2016 1507 1538 1502 1530 0 +25.21(+1.68%)
    Sep 14, 2016 1493 1512 1488 1505 0 +9.97(+0.67%)
    Sep 13, 2016 1498 1509 1481 1495 0 -14.08(-0.93%)
    Sep 12, 2016 1475 1514 1471 1509 0 +24.82(+1.67%)
    Sep 09, 2016 1516 1523 1481 1484 0 -45.83(-3.00%)
    Sep 08, 2016 1529 1540 1522 1530 0 -7.17(-0.47%)
    Sep 07, 2016 1541 1554 1529 1537 0 -4.18(-0.27%)
    Sep 06, 2016 1541 1549 1532 1542 0 +2.13(+0.14%)
    Sep 02, 2016 1539 1539 1539 1539 0 +2.19(+0.14%)
    Sep 01, 2016 1534 1545 1522 1537 0 +4.94(+0.32%)
    Aug 31, 2016 1540 1544 1523 1532 0 -11.42(-0.74%)
    Aug 30, 2016 1551 1556 1535 1544 0 -1.83(-0.12%)
    Aug 29, 2016 1539 1555 1533 1545 0 +6.21(+0.40%)
    Aug 26, 2016 1537 1554 1528 1539 0 +6.80(+0.44%)
    Aug 25, 2016 1532 1545 1524 1532 0 -0.39(-0.03%)
    Aug 24, 2016 1551 1557 1526 1533 0 -20.27(-1.31%)
    Aug 23, 2016 1550 1567 1542 1553 0 +11.48(+0.74%)
    Aug 22, 2016 1539 1550 1528 1542 0 -0.69(-0.04%)
    Aug 19, 2016 1532 1549 1523 1542 0 +20.31(+1.33%)
    Aug 18, 2016 1518 1537 1504 1522 0 +6.99(+0.46%)
    Aug 17, 2016 1523 1528 1503 1515 0 -12.76(-0.84%)
    Aug 16, 2016 1544 1551 1522 1528 0 -19.24(-1.24%)
    Aug 15, 2016 1539 1556 1534 1547 0 +14.57(+0.95%)
    Aug 12, 2016 1536 1543 1523 1532 0 -5.40(-0.35%)
    Aug 11, 2016 1531 1545 1524 1538 0 +13.14(+0.86%)
    Aug 10, 2016 1534 1538 1518 1525 0 -6.90(-0.45%)
    Aug 09, 2016 1530 1539 1524 1532 0 +3.35(+0.22%)
    Aug 08, 2016 1530 1539 1520 1528 0 -2.01(-0.13%)
    Aug 05, 2016 1524 1541 1516 1530 0 +9.59(+0.63%)
    Aug 04, 2016 1518 1531 1511 1521 0 +8.54(+0.56%)
    Aug 03, 2016 1511 1523 1500 1512 0 -3.67(-0.24%)
    Aug 02, 2016 1536 1541 1505 1516 0 -17.20(-1.12%)
    Aug 01, 2016 1529 1544 1520 1533 0 +5.52(+0.36%)
    Jul 29, 2016 1531 1542 1516 1528 0 -1.63(-0.11%)
    Jul 28, 2016 1519 1543 1507 1529 0 +5.19(+0.34%)
    Jul 27, 2016 1510 1533 1490 1524 0 +12.43(+0.82%)
    Jul 26, 2016 1499 1518 1492 1512 0 +16.50(+1.10%)
    Jul 25, 2016 1494 1502 1485 1495 0 +2.58(+0.17%)
    Jul 22, 2016 1490 1497 1478 1492 0 +5.86(+0.39%)
    Jul 21, 2016 1496 1505 1480 1487 0 -18.59(-1.24%)
    Jul 20, 2016 1494 1510 1487 1505 0 +20.00(+1.35%)
    Jul 19, 2016 1478 1496 1471 1485 0 +2.76(+0.19%)
    Jul 18, 2016 1480 1488 1471 1482 0 +6.16(+0.42%)
    Jul 15, 2016 1479 1485 1467 1476 0 -2.67(-0.18%)
    Jul 14, 2016 1481 1490 1467 1479 0 +16.92(+1.16%)
    Jul 13, 2016 1465 1474 1453 1462 0 +1.27(+0.09%)
    Jul 12, 2016 1445 1467 1438 1461 0 +26.60(+1.85%)
    Jul 11, 2016 1434 1446 1426 1434 0 +8.34(+0.58%)
    Jul 08, 2016 1426 1429 1392 1426 0 +33.59(+2.41%)
    Jul 07, 2016 1390 1402 1385 1392 0 +9.19(+0.66%)
    Jul 06, 2016 1383 1383 1383 1383 0 +6.58(+0.48%)
    Jul 05, 2016 1384 1392 1363 1376 0 -23.09(-1.65%)
    Jul 01, 2016 1400 1400 1400 1400 0 -0.51(-0.04%)
    Jun 30, 2016 1374 1402 1367 1400 0 +32.62(+2.39%)
    Jun 29, 2016 1358 1375 1348 1367 0 +24.95(+1.86%)
    Jun 28, 2016 1334 1350 1324 1342 0 +23.59(+1.79%)
    Jun 27, 2016 1345 1352 1308 1319 0 -44.35(-3.25%)
    Jun 24, 2016 1373 1398 1354 1363 0 -75.22(-5.23%)
    Jun 23, 2016 1427 1441 1417 1438 0 +28.93(+2.05%)
    Jun 22, 2016 1408 1427 1402 1410 0 +5.52(+0.39%)
    Jun 21, 2016 1407 1415 1395 1404 0 +3.02(+0.22%)
    Jun 20, 2016 1403 1415 1394 1401 0 +20.11(+1.46%)
    Jun 17, 2016 1384 1393 1370 1381 0 -5.41(-0.39%)
    Jun 16, 2016 1377 1390 1364 1386 0 +1.73(+0.12%)
    Jun 15, 2016 1392 1400 1380 1385 0 -3.13(-0.23%)
    Jun 14, 2016 1388 1400 1373 1388 0 -13.42(-0.96%)
    Jun 13, 2016 1405 1420 1396 1401 0 -13.16(-0.93%)
    Jun 10, 2016 1424 1430 1404 1414 0 -28.38(-1.97%)
    Jun 09, 2016 1437 1451 1427 1443 0 -4.07(-0.28%)
    Jun 08, 2016 1442 1452 1431 1447 0 +4.44(+0.31%)
    Jun 07, 2016 1446 1453 1436 1442 0 -0.33(-0.02%)
    Jun 06, 2016 1443 1455 1431 1443 0 +1.97(+0.14%)
    Jun 03, 2016 1441 1447 1424 1441 0 -3.92(-0.27%)
    Jun 02, 2016 1435 1449 1428 1445 0 +9.27(+0.65%)
    Jun 01, 2016 1423 1440 1415 1435 0 +5.14(+0.36%)
    May 31, 2016 1430 1436 1416 1430 0 +2.37(+0.17%)
    May 27, 2016 1428 1428 1428 1428 0 +15.29(+1.08%)
    May 26, 2016 1409 1422 1401 1412 0 +3.20(+0.23%)
    May 25, 2016 1409 1419 1399 1409 0 +6.65(+0.47%)
    May 24, 2016 1379 1406 1374 1403 0 +28.26(+2.06%)
    May 23, 2016 1370 1385 1363 1374 0 +8.20(+0.60%)
    May 20, 2016 1351 1375 1344 1366 0 +40.09(+3.02%)
    May 19, 2016 1326 1339 1313 1326 0 -11.19(-0.84%)
    May 18, 2016 1327 1352 1322 1337 0 +7.58(+0.57%)
    May 17, 2016 1342 1352 1324 1330 0 -16.25(-1.21%)
    May 16, 2016 1323 1352 1320 1346 0 +30.08(+2.29%)
    May 13, 2016 1319 1332 1310 1316 0 -5.88(-0.44%)
    May 12, 2016 1334 1340 1309 1322 0 -7.29(-0.55%)
    May 11, 2016 1333 1347 1322 1329 0 -9.75(-0.73%)
    May 10, 2016 1330 1342 1318 1339 0 +12.27(+0.92%)
    May 09, 2016 1327 1339 1319 1327 0 +2.42(+0.18%)
    May 06, 2016 1311 1333 1304 1324 0 +9.09(+0.69%)
    May 05, 2016 1310 1327 1303 1315 0 +0.73(+0.06%)
    May 04, 2016 1310 1326 1297 1314 0 -8.26(-0.62%)
    May 03, 2016 1330 1336 1312 1323 0 -21.15(-1.57%)
    May 02, 2016 1337 1351 1330 1344 0 +10.45(+0.78%)
    Apr 29, 2016 1342 1348 1313 1333 0 -14.56(-1.08%)
    Apr 28, 2016 1366 1377 1338 1348 0 -31.89(-2.31%)
    Apr 27, 2016 1367 1387 1359 1380 0 +16.03(+1.18%)
    Apr 26, 2016 1378 1389 1352 1364 0 -14.83(-1.08%)
    Apr 25, 2016 1379 1386 1372 1378 0 -2.81(-0.20%)
    Apr 22, 2016 1378 1390 1368 1381 0 +1.20(+0.09%)
    Apr 21, 2016 1378 1390 1369 1380 0 +1.54(+0.11%)
    Apr 20, 2016 1374 1385 1367 1379 0 +1.63(+0.12%)
    Apr 19, 2016 1382 1390 1370 1377 0 +0.61(+0.04%)
    Apr 18, 2016 1365 1381 1359 1376 0 +7.43(+0.54%)
    Apr 15, 2016 1365 1374 1358 1369 0 +2.40(+0.18%)
    Apr 14, 2016 1372 1379 1359 1366 0 -5.70(-0.42%)
    Apr 13, 2016 1353 1375 1350 1372 0 +26.24(+1.95%)
    Apr 12, 2016 1347 1353 1336 1346 0 +5.85(+0.44%)
    Apr 11, 2016 1347 1357 1337 1340 0 -2.32(-0.17%)
    Apr 08, 2016 1349 1357 1335 1342 0 +2.43(+0.18%)
    Apr 07, 2016 1355 1360 1333 1340 0 -20.51(-1.51%)
    Apr 06, 2016 1334 1364 1329 1360 0 +19.83(+1.48%)
    Apr 05, 2016 1352 1357 1335 1341 0 -23.60(-1.73%)
    Apr 04, 2016 1363 1378 1355 1364 0 +1.20(+0.09%)
    Apr 01, 2016 1343 1367 1340 1363 0 +7.35(+0.54%)
    Mar 31, 2016 1354 1365 1343 1356 0 +1.48(+0.11%)
    Mar 30, 2016 1355 1368 1346 1354 0 +8.33(+0.62%)
    Mar 29, 2016 1321 1347 1316 1346 0 +22.34(+1.69%)
    Mar 28, 2016 1330 1336 1317 1324 0 -0.80(-0.06%)
    Mar 24, 2016 1324 1324 1324 1324 0 +3.23(+0.24%)
    Mar 23, 2016 1331 1335 1317 1321 0 -6.32(-0.48%)
    Mar 22, 2016 1323 1337 1315 1327 0 -0.81(-0.06%)
    Mar 21, 2016 1327 1337 1320 1328 0 -1.85(-0.14%)
    Mar 18, 2016 1321 1342 1313 1330 0 +13.58(+1.03%)
    Mar 17, 2016 1306 1325 1292 1317 0 +11.57(+0.89%)
    Mar 16, 2016 1295 1311 1287 1305 0 +10.03(+0.77%)
    Mar 15, 2016 1297 1303 1283 1295 0 -11.36(-0.87%)
    Mar 14, 2016 1304 1315 1296 1306 0 -3.29(-0.25%)
    Mar 11, 2016 1296 1315 1291 1310 0 +28.95(+2.26%)
    Mar 10, 2016 1289 1303 1268 1281 0 -1.32(-0.10%)
    Mar 09, 2016 1286 1297 1274 1282 0 +1.10(+0.09%)
    Mar 08, 2016 1297 1304 1278 1281 0 -26.78(-2.05%)
    Mar 07, 2016 1285 1314 1273 1308 0 +12.63(+0.98%)
    Mar 04, 2016 1287 1303 1282 1295 0 +7.68(+0.60%)
    Mar 03, 2016 1282 1293 1267 1287 0 -1.48(-0.11%)
    Mar 02, 2016 1271 1296 1265 1289 0 +15.44(+1.21%)
    Mar 01, 2016 1242 1278 1237 1273 0 +41.35(+3.36%)
    Feb 29, 2016 1237 1249 1228 1232 0 -6.51(-0.53%)
    Feb 26, 2016 1239 1247 1231 1239 0 +0.34(+0.03%)
    Feb 25, 2016 1233 1243 1222 1238 0 +7.07(+0.57%)
    Feb 24, 2016 1217 1237 1205 1231 0 -2.69(-0.22%)
    Feb 23, 2016 1243 1253 1226 1234 0 -15.56(-1.25%)
    Feb 22, 2016 1247 1258 1239 1249 0 +14.83(+1.20%)
    Feb 19, 2016 1227 1241 1217 1235 0 +2.83(+0.23%)
    Feb 18, 2016 1239 1251 1225 1232 0 -5.25(-0.42%)
    Feb 17, 2016 1210 1246 1205 1237 0 +25.78(+2.13%)
    Feb 16, 2016 1207 1220 1193 1211 0 +17.80(+1.49%)
    Feb 12, 2016 1193 1193 1193 1193 0 +23.27(+1.99%)
    Feb 11, 2016 1166 1181 1155 1170 0 -13.39(-1.13%)
    Feb 10, 2016 1185 1189 1180 1183 0 +1.55(+0.13%)
    Feb 09, 2016 1150 1195 1146 1182 0 +20.52(+1.77%)
    Feb 08, 2016 1165 1176 1142 1161 0 -24.99(-2.11%)
    Feb 05, 2016 1217 1226 1171 1186 0 -42.01(-3.42%)
    Feb 04, 2016 1211 1239 1204 1228 0 +12.92(+1.06%)
    Feb 03, 2016 1222 1228 1187 1216 0 +4.05(+0.33%)
    Feb 02, 2016 1228 1236 1204 1211 0 -34.62(-2.78%)
    Feb 01, 2016 1242 1256 1229 1246 0 -3.53(-0.28%)
    Jan 29, 2016 1213 1252 1210 1250 0 +44.62(+3.70%)
    Jan 28, 2016 1227 1240 1197 1205 0 -36.21(-2.92%)
    Jan 27, 2016 1236 1262 1224 1241 0 +2.55(+0.21%)
    Jan 26, 2016 1226 1250 1211 1239 0 +15.10(+1.23%)
    Jan 25, 2016 1230 1242 1218 1224 0 -12.23(-0.99%)
    Jan 22, 2016 1226 1241 1217 1236 0 +29.03(+2.41%)
    Jan 21, 2016 1210 1226 1191 1207 0 -2.73(-0.23%)
    Jan 20, 2016 1195 1221 1170 1209 0 -3.77(-0.31%)
    Jan 19, 2016 1220 1230 1198 1213 0 +12.03(+1.00%)
    Jan 15, 2016 1201 1201 1201 1201 0 -33.78(-2.74%)
    Jan 14, 2016 1219 1247 1210 1235 0 +19.48(+1.60%)
    Jan 13, 2016 1247 1256 1208 1216 0 -28.29(-2.27%)
    Jan 12, 2016 1243 1256 1226 1244 0 +14.45(+1.18%)
    Jan 11, 2016 1231 1251 1215 1229 0 +3.33(+0.27%)
    Jan 08, 2016 1242 1256 1222 1226 0 -6.48(-0.53%)
    Jan 07, 2016 1243 1253 1224 1232 0 -34.31(-2.71%)
    Jan 06, 2016 1261 1280 1255 1267 0 -18.32(-1.43%)
    Jan 05, 2016 1291 1304 1278 1285 0 -7.53(-0.58%)
    Jan 04, 2016 1298 1304 1278 1293 0 -29.45(-2.23%)
    Dec 31, 2015 1322 1322 1322 1322 0 -13.28(-0.99%)
    Dec 30, 2015 1338 1346 1331 1335 0 -3.57(-0.27%)
    Dec 29, 2015 1328 1345 1324 1339 0 +17.98(+1.36%)
    Dec 28, 2015 1325 1329 1312 1321 0 -9.32(-0.70%)
    Dec 24, 2015 1330 1330 1330 1330 0 +4.60(+0.35%)
    Dec 23, 2015 1315 1330 1309 1326 0 +14.92(+1.14%)
    Dec 22, 2015 1300 1315 1290 1311 0 +10.82(+0.83%)
    Dec 21, 2015 1292 1306 1284 1300 0 +21.32(+1.67%)
    Dec 18, 2015 1289 1299 1272 1279 0 -18.91(-1.46%)
    Dec 17, 2015 1313 1319 1295 1298 0 -17.42(-1.32%)
    Dec 16, 2015 1298 1320 1288 1315 0 +22.40(+1.73%)
    Dec 15, 2015 1292 1306 1282 1293 0 +11.52(+0.90%)
    Dec 14, 2015 1284 1295 1266 1281 0 -4.51(-0.35%)
    Dec 11, 2015 1285 1299 1271 1286 0 +0.37(+0.03%)
    Dec 10, 2015 1283 1300 1274 1285 0 -2.88(-0.22%)
    Dec 09, 2015 1297 1313 1282 1288 0 -13.20(-1.01%)
    Dec 08, 2015 1293 1310 1285 1301 0 -3.11(-0.24%)
    Dec 07, 2015 1310 1317 1295 1304 0 -11.19(-0.85%)
    Dec 04, 2015 1305 1320 1283 1316 0 +31.36(+2.44%)
    Dec 03, 2015 1321 1329 1277 1284 0 -35.10(-2.66%)
    Dec 02, 2015 1329 1341 1313 1319 0 -8.44(-0.64%)
    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.