• 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 (%)
    May 30, 2008 997.59 1006 987.36 998.43 0 +4.86(+0.49%)
    May 29, 2008 989.60 1003 980.01 993.56 0 -1.87(-0.19%)
    May 28, 2008 990.79 1001 975.62 995.43 0 +8.60(+0.87%)
    May 27, 2008 978.38 991.39 970.90 986.84 0 +5.57(+0.57%)
    May 26, 2008 981.90 989.95 969.89 981.27 0 +0.04(+0.00%)
    May 23, 2008 981.91 989.94 969.88 981.23 0 -3.91(-0.40%)
    May 22, 2008 983.70 995.97 974.61 985.14 0 +3.96(+0.40%)
    May 21, 2008 992.28 1010 974.47 981.18 0 -13.86(-1.39%)
    May 20, 2008 1004 1010 981.71 995.03 0 -15.45(-1.53%)
    May 19, 2008 1002 1027 994.53 1010 0 +9.35(+0.93%)
    May 16, 2008 999.17 1007 983.84 1001 0 +3.53(+0.35%)
    May 15, 2008 974.19 1002 968.80 997.60 0 +27.49(+2.83%)
    May 14, 2008 968.50 987.26 962.05 970.12 0 +4.27(+0.44%)
    May 13, 2008 970.93 976.94 955.06 965.85 0 -1.49(-0.15%)
    May 12, 2008 960.45 972.23 945.56 967.34 0 +9.70(+1.01%)
    May 09, 2008 959.20 969.69 947.31 957.64 0 -9.76(-1.01%)
    May 08, 2008 967.07 975.03 954.02 967.41 0 +5.67(+0.59%)
    May 07, 2008 979.48 988.21 955.89 961.74 0 -16.89(-1.73%)
    May 06, 2008 972.99 987.08 957.80 978.63 0 +6.24(+0.64%)
    May 05, 2008 976.83 983.75 961.62 972.39 0 -3.99(-0.41%)
    May 02, 2008 984.60 993.13 961.16 976.37 0 -0.07(-0.01%)
    May 01, 2008 963.69 981.56 951.83 976.44 0 +9.79(+1.01%)
    Apr 30, 2008 968.98 984.64 958.74 966.65 0 -2.55(-0.26%)
    Apr 29, 2008 964.79 982.33 954.76 969.20 0 +14.25(+1.49%)
    Apr 28, 2008 955.63 969.49 943.62 954.95 0 -1.82(-0.19%)
    Apr 25, 2008 952.49 966.80 934.40 956.76 0 +17.81(+1.90%)
    Apr 24, 2008 934.59 951.73 911.27 938.95 0 +10.96(+1.18%)
    Apr 23, 2008 921.70 940.56 908.16 927.99 0 +3.18(+0.34%)
    Apr 22, 2008 935.35 942.03 913.27 924.81 0 -10.48(-1.12%)
    Apr 21, 2008 933.78 942.00 922.01 935.29 0 -3.51(-0.37%)
    Apr 18, 2008 933.15 948.10 926.58 938.80 0 +22.07(+2.41%)
    Apr 17, 2008 922.15 930.48 909.30 916.73 0 -6.50(-0.70%)
    Apr 16, 2008 901.41 928.56 897.14 923.24 0 +30.73(+3.44%)
    Apr 15, 2008 903.79 911.34 881.12 892.51 0 -10.12(-1.12%)
    Apr 14, 2008 900.34 913.98 893.69 902.63 0 +0.58(+0.06%)
    Apr 11, 2008 911.47 921.49 895.85 902.05 0 -19.21(-2.09%)
    Apr 10, 2008 919.91 932.61 909.83 921.26 0 +1.51(+0.16%)
    Apr 09, 2008 936.14 942.59 914.32 919.75 0 -15.64(-1.67%)
    Apr 08, 2008 934.20 943.18 925.65 935.39 0 -3.98(-0.42%)
    Apr 07, 2008 945.79 955.96 932.08 939.37 0 +0.91(+0.10%)
    Apr 04, 2008 933.98 949.79 924.08 938.46 0 +4.21(+0.45%)
    Apr 03, 2008 918.90 939.68 912.68 934.25 0 +7.87(+0.85%)
    Apr 02, 2008 925.05 942.31 912.97 926.38 0 +3.51(+0.38%)
    Apr 01, 2008 897.79 925.39 894.09 922.87 0 +36.37(+4.10%)
    Mar 31, 2008 881.58 893.81 870.88 886.49 0 +6.03(+0.69%)
    Mar 28, 2008 885.46 899.10 874.00 880.46 0 -2.35(-0.27%)
    Mar 27, 2008 898.18 905.14 878.48 882.81 0 -11.06(-1.24%)
    Mar 26, 2008 902.37 907.38 881.12 893.87 0 -16.70(-1.83%)
    Mar 25, 2008 894.37 917.57 891.99 910.57 0 +15.04(+1.68%)
    Mar 24, 2008 871.36 901.96 868.57 895.53 0 +28.09(+3.24%)
    Mar 21, 2008 861.51 873.48 845.82 867.44 0 -0.01(-0.00%)
    Mar 20, 2008 861.51 873.48 845.82 867.46 0 +10.25(+1.20%)
    Mar 19, 2008 879.43 892.05 855.79 857.21 0 -24.93(-2.83%)
    Mar 18, 2008 863.05 885.32 853.93 882.14 0 +31.54(+3.71%)
    Mar 17, 2008 840.79 864.28 833.81 850.61 0 -9.76(-1.13%)
    Mar 14, 2008 887.02 890.62 847.33 860.37 0 -21.66(-2.46%)
    Mar 13, 2008 863.81 888.02 852.45 882.03 0 +7.29(+0.83%)
    Mar 12, 2008 877.94 893.76 868.15 874.74 0 -3.16(-0.36%)
    Mar 11, 2008 862.57 881.35 848.39 877.90 0 +28.45(+3.35%)
    Mar 10, 2008 861.92 875.51 845.13 849.44 0 -13.93(-1.61%)
    Mar 07, 2008 866.17 880.41 853.67 863.37 0 -9.30(-1.07%)
    Mar 06, 2008 887.58 893.43 870.59 872.67 0 -17.79(-2.00%)
    Mar 05, 2008 888.15 903.75 879.17 890.46 0 +5.58(+0.63%)
    Mar 04, 2008 881.20 891.08 865.71 884.88 0 -4.49(-0.50%)
    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.