• 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 (%)
    Mar 31, 2009 455.77 475.24 457.11 463.90 0 +4.36(+0.95%)
    Mar 30, 2009 468.57 470.98 449.56 459.54 0 -19.32(-4.03%)
    Mar 27, 2009 478.72 494.30 474.73 478.86 0 -15.19(-3.07%)
    Mar 26, 2009 466.42 497.79 471.01 494.05 0 +24.38(+5.19%)
    Mar 25, 2009 464.86 481.87 454.65 469.67 0 +7.40(+1.60%)
    Mar 24, 2009 462.03 473.51 455.25 462.26 0 -2.33(-0.50%)
    Mar 23, 2009 456.99 466.55 452.94 464.59 0 +26.24(+5.99%)
    Mar 20, 2009 444.64 458.15 433.91 438.35 0 -10.37(-2.31%)
    Mar 19, 2009 458.43 462.45 437.41 448.72 0 +2.34(+0.52%)
    Mar 18, 2009 431.76 455.94 429.22 446.38 0 +3.87(+0.87%)
    Mar 17, 2009 414.97 444.01 418.45 442.51 0 +19.77(+4.68%)
    Mar 16, 2009 422.91 438.05 419.80 422.74 0 -4.61(-1.08%)
    Mar 13, 2009 425.31 433.97 412.58 427.35 0 +4.96(+1.17%)
    Mar 12, 2009 399.77 425.26 399.18 422.39 0 +13.40(+3.28%)
    Mar 11, 2009 400.69 418.51 401.64 408.99 0 +2.96(+0.73%)
    Mar 10, 2009 376.57 408.39 380.13 406.03 0 +29.84(+7.93%)
    Mar 09, 2009 375.08 395.73 370.98 376.20 0 -11.23(-2.90%)
    Mar 06, 2009 382.53 402.39 376.21 387.42 0 -1.68(-0.43%)
    Mar 05, 2009 391.82 406.41 384.60 389.11 0 -17.42(-4.28%)
    Mar 04, 2009 377.30 415.67 381.63 406.53 0 +19.30(+4.98%)
    Mar 03, 2009 382.63 400.03 381.93 387.23 0 +1.09(+0.28%)
    Mar 02, 2009 400.87 414.19 383.51 386.14 0 -30.04(-7.22%)
    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%)
    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.