Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 03, 2014
1173
1195
1168
1184
0
-40.26(-3.29%)
Oct 31, 2014
1225
1234
1210
1224
0
+20.27(+1.68%)
Oct 30, 2014
1194
1210
1187
1204
0
-2.33(-0.19%)
Oct 28, 2014
1180
1211
1175
1206
0
+22.88(+1.93%)
Oct 27, 2014
1178
1189
1172
1183
0
-1.62(-0.14%)
Oct 24, 2014
1175
1191
1167
1185
0
+9.45(+0.80%)
Oct 23, 2014
1164
1186
1161
1176
0
-5.11(-0.43%)
Oct 21, 2014
1157
1184
1155
1181
0
+32.39(+2.82%)
Oct 20, 2014
1129
1150
1123
1148
0
+13.50(+1.19%)
Oct 17, 2014
1132
1154
1124
1135
0
+16.33(+1.46%)
Oct 16, 2014
1099
1133
1096
1118
0
-2.00(-0.18%)
Oct 15, 2014
1102
1126
1082
1120
0
+0.36(+0.03%)
Oct 14, 2014
1124
1140
1110
1120
0
-1.64(-0.15%)
Oct 13, 2014
1122
1130
1120
1122
0
-27.00(-2.35%)
Oct 10, 2014
1174
1180
1148
1149
0
-30.60(-2.59%)
Oct 09, 2014
1212
1215
1177
1179
0
-33.88(-2.79%)
Oct 08, 2014
1188
1215
1176
1213
0
+24.83(+2.09%)
Oct 07, 2014
1211
1214
1187
1188
0
-26.72(-2.20%)
Oct 06, 2014
1222
1231
1205
1215
0
-3.97(-0.33%)
Oct 03, 2014
1211
1226
1206
1219
0
+13.28(+1.10%)
Oct 02, 2014
1208
1217
1189
1206
0
-9.55(-0.79%)
Oct 01, 2014
1237
1240
1211
1215
0
-22.79(-1.84%)
Sep 30, 2014
1247
1252
1233
1238
0
-10.78(-0.86%)
Sep 29, 2014
1238
1254
1232
1249
0
-0.49(-0.04%)
Sep 26, 2014
1248
1253
1238
1249
0
+4.84(+0.39%)
Sep 25, 2014
1266
1270
1242
1245
0
-38.58(-3.01%)
Sep 19, 2014
1302
1305
1280
1283
0
-12.62(-0.97%)
Sep 18, 2014
1295
1303
1288
1296
0
+6.40(+0.50%)
Sep 17, 2014
1281
1297
1278
1289
0
+8.20(+0.64%)
Sep 16, 2014
1276
1287
1269
1281
0
+1.04(+0.08%)
Sep 15, 2014
1288
1290
1271
1280
0
-11.92(-0.92%)
Sep 12, 2014
1292
1298
1282
1292
0
-0.99(-0.08%)
Sep 11, 2014
1291
1299
1283
1293
0
-10.36(-0.79%)
Sep 10, 2014
1272
1313
1296
1303
0
+0.97(+0.07%)
Sep 09, 2014
1279
1318
1299
1302
0
-10.00(-0.76%)
Sep 08, 2014
1280
1319
1302
1312
0
+0.17(+0.01%)
Sep 05, 2014
1270
1315
1298
1312
0
+7.43(+0.57%)
Sep 04, 2014
1272
1322
1299
1305
0
-3.34(-0.26%)
Sep 03, 2014
1274
1317
1301
1308
0
+3.95(+0.30%)
Sep 02, 2014
1262
1309
1289
1304
0
+13.35(+1.03%)
Sep 01, 2014
20.97
1291
1291
1291
0
+0.31(+0.02%)
Aug 29, 2014
1254
1296
1281
1291
0
+4.41(+0.34%)
Aug 28, 2014
1248
1292
1275
1286
0
-2.06(-0.16%)
Aug 27, 2014
1264
1301
1284
1288
0
-7.94(-0.61%)
Aug 26, 2014
1264
1307
1290
1296
0
+0.95(+0.07%)
Aug 25, 2014
1241
1303
1292
1295
0
+4.65(+0.36%)
Aug 22, 2014
1260
1300
1286
1291
0
-3.10(-0.24%)
Aug 21, 2014
1263
1303
1287
1294
0
-0.87(-0.07%)
Aug 20, 2014
1253
1299
1279
1295
0
+0.81(+0.06%)
Aug 19, 2014
1258
1299
1283
1294
0
+4.32(+0.34%)
Aug 18, 2014
1251
1293
1278
1289
0
+12.40(+0.97%)
Aug 15, 2014
1256
1295
1265
1277
0
+2.18(+0.17%)
Aug 14, 2014
1237
1280
1265
1275
0
+9.14(+0.72%)
Aug 13, 2014
1229
1271
1256
1266
0
+1.94(+0.15%)
Aug 12, 2014
1236
1277
1258
1264
0
-7.31(-0.58%)
Aug 11, 2014
1239
1283
1265
1271
0
+5.12(+0.40%)
Aug 08, 2014
1221
1268
1248
1266
0
+13.42(+1.07%)
Aug 07, 2014
1233
1271
1247
1253
0
-6.50(-0.52%)
Aug 06, 2014
1217
1267
1247
1259
0
+3.45(+0.27%)
Aug 05, 2014
1228
1272
1249
1256
0
-12.33(-0.97%)
Aug 04, 2014
1232
1272
1252
1268
0
+2.31(+0.18%)
Aug 01, 2014
1227
1274
1251
1266
0
+2.74(+0.22%)
Jul 31, 2014
1274
1284
1258
1263
0
-61.81(-4.67%)
Jul 23, 2014
1302
1344
1315
1325
0
-0.72(-0.05%)
Jul 22, 2014
1284
1338
1315
1325
0
+13.99(+1.07%)
Jul 21, 2014
1266
1316
1297
1311
0
+6.92(+0.53%)
Jul 18, 2014
1255
1307
1286
1304
0
+20.79(+1.62%)
Jul 17, 2014
1263
1306
1280
1284
0
-14.73(-1.13%)
Jul 16, 2014
1268
1311
1292
1298
0
+6.52(+0.50%)
Jul 15, 2014
1263
1301
1282
1292
0
-3.98(-0.31%)
Jul 14, 2014
1301
1308
1291
1296
0
-0.06(-0.00%)
Jul 11, 2014
1253
1299
1284
1296
0
+6.25(+0.48%)
Jul 10, 2014
1252
1298
1280
1290
0
-13.34(-1.02%)
Jul 09, 2014
1269
1312
1297
1303
0
-0.03(-0.00%)
Jul 08, 2014
1287
1323
1297
1303
0
-22.00(-1.66%)
Jul 07, 2014
1295
1335
1319
1325
0
-12.82(-0.96%)
Jul 04, 2014
19.85
1338
1338
1338
0
-0.08(-0.01%)
Jul 03, 2014
1290
1341
1321
1338
0
+18.36(+1.39%)
Jul 02, 2014
1289
1336
1315
1320
0
-5.55(-0.42%)
Jul 01, 2014
1284
1332
1312
1325
0
+12.96(+0.99%)
Jun 30, 2014
1275
1319
1304
1312
0
+2.35(+0.18%)
Jun 27, 2014
1271
1318
1300
1310
0
+0.78(+0.06%)
Jun 26, 2014
1274
1316
1298
1309
0
-1.54(-0.12%)
Jun 25, 2014
1264
1316
1298
1311
0
+4.16(+0.32%)
Jun 24, 2014
1275
1325
1304
1306
0
-7.75(-0.59%)
Jun 23, 2014
1280
1323
1308
1314
0
-4.63(-0.35%)
Jun 20, 2014
1281
1329
1311
1319
0
+0.38(+0.03%)
Jun 19, 2014
1323
1329
1309
1318
0
-1.52(-0.12%)
Jun 18, 2014
1277
1324
1303
1320
0
+11.29(+0.86%)
Jun 17, 2014
1262
1314
1292
1309
0
+9.33(+0.72%)
Jun 16, 2014
1269
1311
1292
1299
0
-4.10(-0.31%)
Jun 13, 2014
1267
1312
1292
1303
0
+3.73(+0.29%)
Jun 12, 2014
1271
1313
1293
1300
0
-7.98(-0.61%)
Jun 11, 2014
1266
1313
1296
1308
0
+1.63(+0.12%)
Jun 10, 2014
1305
1311
1296
1306
0
-1.31(-0.10%)
Jun 06, 2014
1303
1315
1299
1307
0
+6.40(+0.49%)
Jun 05, 2014
1287
1304
1282
1301
0
+19.39(+1.51%)
Jun 04, 2014
1278
1287
1274
1282
0
+1.86(+0.15%)
Jun 03, 2014
1235
1284
1265
1280
0
+5.95(+0.47%)
Jun 02, 2014
1279
1283
1266
1274
0
-4.59(-0.36%)
May 30, 2014
1280
1286
1271
1278
0
-1.73(-0.14%)
May 29, 2014
1278
1285
1270
1280
0
+4.57(+0.36%)
May 28, 2014
1241
1285
1266
1276
0
+3.59(+0.28%)
May 27, 2014
1239
1279
1262
1272
0
+9.25(+0.73%)
May 23, 2014
1263
1263
1263
0
+2.76(+0.22%)
May 22, 2014
1250
1264
1246
1260
0
+10.87(+0.87%)
May 21, 2014
1248
1258
1240
1249
0
+7.54(+0.61%)
May 20, 2014
1264
1267
1235
1241
0
-23.76(-1.88%)
May 19, 2014
1251
1270
1248
1265
0
+13.41(+1.07%)
May 16, 2014
1240
1257
1232
1252
0
+8.94(+0.72%)
May 15, 2014
1218
1260
1230
1243
0
-13.11(-1.04%)
May 14, 2014
1236
1274
1252
1256
0
-13.69(-1.08%)
May 13, 2014
1245
1284
1266
1270
0
-6.00(-0.47%)
May 12, 2014
1174
1280
1250
1276
0
+24.53(+1.96%)
May 09, 2014
1191
1257
1234
1251
0
+4.06(+0.33%)
May 08, 2014
1164
1267
1242
1247
0
-1.17(-0.09%)
May 07, 2014
1209
1253
1228
1248
0
+8.89(+0.72%)
May 06, 2014
1216
1255
1233
1239
0
-6.98(-0.56%)
May 05, 2014
1237
1251
1226
1246
0
+9.07(+0.73%)
May 02, 2014
1239
1249
1232
1237
0
-4.10(-0.33%)
May 01, 2014
1237
1252
1227
1241
0
+1.27(+0.10%)
Apr 30, 2014
1198
1246
1219
1240
0
-0.94(-0.08%)
Apr 29, 2014
1210
1252
1228
1241
0
+4.32(+0.35%)
Apr 28, 2014
1224
1259
1215
1237
0
-8.58(-0.69%)
Apr 25, 2014
1231
1268
1239
1245
0
-21.72(-1.71%)
Apr 24, 2014
1255
1291
1256
1267
0
-13.07(-1.02%)
Apr 23, 2014
1260
1296
1257
1280
0
-13.63(-1.05%)
Apr 22, 2014
1253
1303
1282
1294
0
+8.48(+0.66%)
Apr 21, 2014
1234
1292
1274
1285
0
+1.03(+0.08%)
Apr 17, 2014
1284
1284
1284
0
+12.00(+0.94%)
Apr 16, 2014
1236
1277
1257
1272
0
+15.55(+1.24%)
Apr 15, 2014
1224
1264
1232
1257
0
+4.33(+0.35%)
Apr 14, 2014
1252
1260
1239
1252
0
+3.54(+0.28%)
Apr 11, 2014
1221
1267
1242
1249
0
-15.16(-1.20%)
Apr 10, 2014
1264
1299
1258
1264
0
-31.98(-2.47%)
Apr 09, 2014
1249
1298
1272
1296
0
+19.76(+1.55%)
Apr 08, 2014
1240
1288
1259
1276
0
-0.91(-0.07%)
Apr 07, 2014
1259
1299
1266
1277
0
-18.24(-1.41%)
Apr 04, 2014
1325
1330
1289
1295
0
-21.64(-1.64%)
Apr 03, 2014
1289
1329
1306
1317
0
-1.90(-0.14%)
Apr 02, 2014
1280
1324
1304
1319
0
+9.19(+0.70%)
Apr 01, 2014
1268
1314
1296
1310
0
+16.26(+1.26%)
Mar 31, 2014
1281
1299
1278
1293
0
+19.81(+1.56%)
Mar 28, 2014
1240
1288
1264
1274
0
+6.00(+0.47%)
Mar 27, 2014
1246
1285
1258
1268
0
-7.96(-0.62%)
Mar 26, 2014
1288
1300
1272
1276
0
-5.19(-0.41%)
Mar 25, 2014
1255
1302
1263
1281
0
+1.38(+0.11%)
Mar 24, 2014
1265
1300
1264
1279
0
-12.63(-0.98%)
Mar 21, 2014
1307
1317
1288
1292
0
-6.07(-0.47%)
Mar 20, 2014
1284
1305
1279
1298
0
+12.78(+0.99%)
Mar 19, 2014
1295
1300
1276
1285
0
-8.75(-0.68%)
Mar 18, 2014
1282
1298
1280
1294
0
+12.75(+1.00%)
Mar 17, 2014
1248
1292
1273
1281
0
+10.87(+0.86%)
Mar 14, 2014
1243
1284
1264
1270
0
-7.12(-0.56%)
Mar 13, 2014
1271
1311
1271
1278
0
-21.63(-1.66%)
Mar 12, 2014
1258
1303
1282
1299
0
+3.47(+0.27%)
Mar 11, 2014
1277
1315
1290
1296
0
-10.60(-0.81%)
Mar 10, 2014
1280
1316
1295
1306
0
-6.12(-0.47%)
Mar 07, 2014
1289
1323
1302
1312
0
-1.59(-0.12%)
Mar 06, 2014
1289
1329
1307
1314
0
+5.33(+0.41%)
Mar 05, 2014
1272
1316
1295
1309
0
+6.32(+0.49%)
Mar 04, 2014
1263
1307
1289
1302
0
+35.48(+2.80%)
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
.