• 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 (%)
    Feb 27, 2009 409.73 428.31 405.73 416.18 0 -1.38(-0.33%)
    Feb 26, 2009 419.06 437.71 415.31 417.56 0 -4.92(-1.17%)
    Feb 25, 2009 415.58 434.01 408.45 422.49 0 -2.98(-0.70%)
    Feb 24, 2009 400.86 429.00 405.48 425.46 0 +20.05(+4.95%)
    Feb 23, 2009 414.88 426.35 402.43 405.41 0 -13.95(-3.33%)
    Feb 21, 2009 419.37 419.37 419.37 0 -0.00(-0.00%)
    Feb 20, 2009 411.21 428.88 409.26 419.37 0 -10.82(-2.51%)
    Feb 19, 2009 437.68 451.26 427.63 430.19 0 -11.88(-2.69%)
    Feb 18, 2009 447.17 456.55 435.84 442.07 0 -9.09(-2.02%)
    Feb 17, 2009 451.50 464.71 446.52 451.16 0 -22.72(-4.79%)
    Feb 16, 2009 473.88 473.88 473.88 473.88 0 +0.05(+0.01%)
    Feb 14, 2009 473.83 473.83 473.83 0 +0.00(+0.00%)
    Feb 13, 2009 464.27 482.29 463.77 473.83 0 +5.76(+1.23%)
    Feb 12, 2009 455.60 470.46 448.22 468.08 0 +4.02(+0.87%)
    Feb 11, 2009 454.56 471.23 454.35 464.06 0 +2.01(+0.44%)
    Feb 10, 2009 479.99 489.25 458.00 462.04 0 -23.44(-4.83%)
    Feb 09, 2009 479.35 497.41 476.54 485.48 0 -0.73(-0.15%)
    Feb 06, 2009 462.94 493.50 468.91 486.21 0 +14.61(+3.10%)
    Feb 05, 2009 443.49 476.66 445.47 471.60 0 +15.37(+3.37%)
    Feb 04, 2009 443.68 477.01 445.52 456.23 0 +6.97(+1.55%)
    Feb 03, 2009 437.99 454.22 434.36 449.26 0 +5.80(+1.31%)
    Feb 02, 2009 429.36 449.59 431.68 443.45 0 -0.22(-0.05%)
    Jan 30, 2009 451.42 463.99 438.98 443.68 0 -15.90(-3.46%)
    Jan 29, 2009 463.35 476.44 453.24 459.58 0 -19.60(-4.09%)
    Jan 28, 2009 456.69 484.81 461.42 479.18 0 +21.47(+4.69%)
    Jan 27, 2009 436.22 464.23 439.92 457.71 0 +7.50(+1.67%)
    Jan 26, 2009 446.77 457.19 439.62 450.21 0 +2.02(+0.45%)
    Jan 23, 2009 426.52 456.92 426.33 448.19 0 +1.93(+0.43%)
    Jan 22, 2009 435.95 453.83 434.25 446.26 0 -6.97(-1.54%)
    Jan 21, 2009 437.20 457.87 433.18 453.23 0 +11.10(+2.51%)
    Jan 20, 2009 467.27 475.85 439.45 442.13 0 -33.49(-7.04%)
    Jan 19, 2009 506.07 534.75 449.79 475.63 0 +9.04(+1.94%)
    Jan 16, 2009 458.36 478.03 450.64 466.59 0 +6.15(+1.34%)
    Jan 15, 2009 432.81 467.65 434.58 460.44 0 +16.03(+3.61%)
    Jan 14, 2009 443.53 457.99 438.82 444.41 0 -17.13(-3.71%)
    Jan 13, 2009 441.45 468.50 441.46 461.54 0 +6.81(+1.50%)
    Jan 12, 2009 471.04 474.31 450.00 454.72 0 -13.21(-2.82%)
    Jan 09, 2009 469.29 483.21 460.72 467.93 0 -11.11(-2.32%)
    Jan 08, 2009 468.77 484.88 462.97 479.03 0 -2.30(-0.48%)
    Jan 07, 2009 475.89 492.67 472.46 481.34 0 +45.21(+10.37%)
    Jan 06, 2009 420.56 442.26 415.53 436.13 0 -34.41(-7.31%)
    Jan 05, 2009 461.37 478.97 453.74 470.54 0 +9.75(+2.12%)
    Jan 02, 2009 432.12 464.10 435.23 460.78 0 +19.73(+4.47%)
    Jan 01, 2009 441.06 441.06 441.06 441.06 0 +0.00(+0.00%)
    Dec 31, 2008 417.91 445.27 425.21 441.06 0 +13.17(+3.08%)
    Dec 30, 2008 414.90 430.26 412.86 427.88 0 +11.98(+2.88%)
    Dec 29, 2008 409.57 423.59 409.35 415.91 0 -5.96(-1.41%)
    Dec 26, 2008 420.52 425.51 416.07 421.87 0 +1.42(+0.34%)
    Dec 25, 2008 420.44 420.44 420.44 420.44 0 +0.00(+0.00%)
    Dec 24, 2008 420.44 420.44 420.44 420.44 0 +3.14(+0.75%)
    Dec 23, 2008 406.74 429.46 410.23 417.30 0 -1.03(-0.25%)
    Dec 22, 2008 427.92 433.18 407.07 418.34 0 -8.33(-1.95%)
    Dec 19, 2008 415.93 439.30 416.25 426.67 0 +2.74(+0.65%)
    Dec 18, 2008 426.04 442.62 417.34 423.92 0 -11.46(-2.63%)
    Dec 17, 2008 419.71 443.57 418.95 435.39 0 +4.71(+1.09%)
    Dec 16, 2008 399.94 435.17 403.08 430.68 0 +24.72(+6.09%)
    Dec 15, 2008 406.34 421.59 398.26 405.96 0 -7.91(-1.91%)
    Dec 12, 2008 400.98 422.89 389.96 413.87 0 -7.35(-1.75%)
    Dec 11, 2008 421.89 442.33 415.60 421.23 0 -16.36(-3.74%)
    Dec 10, 2008 427.67 451.87 425.87 437.59 0 +1.19(+0.27%)
    Dec 09, 2008 419.69 452.15 422.55 436.40 0 -1.40(-0.32%)
    Dec 08, 2008 423.97 450.31 426.21 437.80 0 +11.68(+2.74%)
    Dec 05, 2008 397.40 428.48 394.09 426.12 0 +12.11(+2.93%)
    Dec 04, 2008 424.57 436.01 405.84 414.01 0 -16.30(-3.79%)
    Dec 03, 2008 415.14 436.10 403.56 430.31 0 +3.40(+0.80%)
    Dec 02, 2008 412.02 433.96 407.86 426.91 0 +10.74(+2.58%)
    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.