• 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 31, 2010 794.66 811.49 789.01 798.15 0 +0.00(+0.00%)
    May 28, 2010 802.09 811.61 788.99 798.15 0 -10.63(-1.31%)
    May 27, 2010 771.01 809.92 788.59 808.78 0 +32.17(+4.14%)
    May 26, 2010 762.53 796.54 771.91 776.61 0 +1.08(+0.14%)
    May 25, 2010 733.75 777.30 744.47 775.53 0 -2.13(-0.27%)
    May 24, 2010 757.39 792.32 772.10 777.67 0 -5.91(-0.75%)
    May 21, 2010 758.02 792.12 751.85 783.57 0 +11.97(+1.55%)
    May 20, 2010 752.48 793.53 769.01 771.60 0 -36.59(-4.53%)
    May 19, 2010 790.21 824.54 796.75 808.18 0 -10.87(-1.33%)
    May 18, 2010 819.85 851.74 814.60 819.06 0 -19.48(-2.32%)
    May 17, 2010 808.03 844.50 816.65 838.54 0 +10.58(+1.28%)
    May 14, 2010 809.73 847.23 814.96 827.95 0 -23.69(-2.78%)
    May 13, 2010 837.46 871.00 846.76 851.64 0 -4.74(-0.55%)
    May 12, 2010 819.60 867.89 839.51 856.38 0 +17.71(+2.11%)
    May 11, 2010 847.13 851.47 832.05 838.67 0 -5.25(-0.62%)
    May 10, 2010 812.62 845.64 827.60 843.92 0 +46.72(+5.86%)
    May 07, 2010 811.18 825.30 779.78 797.20 0 -22.27(-2.72%)
    May 06, 2010 836.88 856.71 745.96 819.47 0 -31.13(-3.66%)
    May 05, 2010 854.51 866.32 843.32 850.61 0 -12.78(-1.48%)
    May 04, 2010 878.43 886.34 854.22 863.39 0 -29.61(-3.32%)
    May 03, 2010 875.71 897.63 873.71 893.00 0 +16.06(+1.83%)
    Apr 30, 2010 900.12 912.17 874.43 876.93 0 -26.30(-2.91%)
    Apr 29, 2010 908.16 917.16 891.65 903.23 0 +1.06(+0.12%)
    Apr 28, 2010 905.12 918.87 887.50 902.17 0 +10.67(+1.20%)
    Apr 27, 2010 905.84 922.99 888.58 891.50 0 -22.91(-2.51%)
    Apr 26, 2010 909.70 925.37 907.78 914.41 0 +3.80(+0.42%)
    Apr 23, 2010 901.82 914.04 898.23 910.61 0 +3.32(+0.37%)
    Apr 22, 2010 885.60 909.80 878.39 907.28 0 +10.49(+1.17%)
    Apr 21, 2010 895.35 909.91 885.76 896.79 0 -3.06(-0.34%)
    Apr 20, 2010 886.09 906.67 881.80 899.86 0 +14.18(+1.60%)
    Apr 19, 2010 880.83 894.79 870.73 885.68 0 -1.68(-0.19%)
    Apr 16, 2010 890.87 902.09 878.10 887.36 0 -12.62(-1.40%)
    Apr 15, 2010 888.15 908.06 887.45 899.99 0 +3.30(+0.37%)
    Apr 14, 2010 875.08 898.95 875.07 896.68 0 +20.22(+2.31%)
    Apr 13, 2010 867.12 881.48 865.79 876.47 0 +1.79(+0.20%)
    Apr 12, 2010 864.51 880.08 866.93 874.68 0 +6.38(+0.73%)
    Apr 09, 2010 858.42 873.46 856.55 868.30 0 +4.95(+0.57%)
    Apr 08, 2010 855.39 867.80 848.61 863.34 0 -3.29(-0.38%)
    Apr 07, 2010 871.86 876.68 860.75 866.63 0 -7.26(-0.83%)
    Apr 06, 2010 867.28 879.90 864.64 873.89 0 +0.12(+0.01%)
    Apr 05, 2010 858.96 880.63 862.17 873.77 0 +13.81(+1.61%)
    Apr 01, 2010 859.96 859.96 859.96 0 +5.17(+0.60%)
    Mar 31, 2010 852.71 863.18 848.48 854.79 0 -2.57(-0.30%)
    Mar 30, 2010 852.97 864.91 847.29 857.36 0 +5.24(+0.61%)
    Mar 29, 2010 847.73 856.40 842.68 852.12 0 +9.24(+1.10%)
    Mar 26, 2010 840.02 852.90 836.14 842.88 0 +0.49(+0.06%)
    Mar 25, 2010 840.92 859.42 839.11 842.39 0 +2.89(+0.34%)
    Mar 24, 2010 831.10 850.93 835.25 839.50 0 -8.30(-0.98%)
    Mar 23, 2010 823.15 850.62 833.40 847.80 0 +13.06(+1.56%)
    Mar 22, 2010 806.46 841.30 817.84 834.74 0 +4.77(+0.58%)
    Mar 19, 2010 818.34 843.45 823.13 829.97 0 -3.45(-0.41%)
    Mar 18, 2010 834.38 841.12 826.78 833.42 0 +2.94(+0.35%)
    Mar 17, 2010 804.48 837.35 819.48 830.48 0 +11.38(+1.39%)
    Mar 16, 2010 797.23 823.95 807.47 819.10 0 +7.36(+0.91%)
    Mar 15, 2010 802.63 815.54 805.12 811.74 0 -1.91(-0.23%)
    Mar 12, 2010 819.79 826.59 808.77 813.65 0 -7.81(-0.95%)
    Mar 11, 2010 812.22 824.49 809.49 821.46 0 +1.85(+0.23%)
    Mar 10, 2010 809.10 827.99 808.83 819.62 0 +5.87(+0.72%)
    Mar 09, 2010 802.66 820.16 803.18 813.74 0 +3.82(+0.47%)
    Mar 08, 2010 809.77 816.46 800.93 809.92 0 +0.65(+0.08%)
    Mar 05, 2010 792.44 812.67 793.03 809.27 0 +18.05(+2.28%)
    Mar 04, 2010 788.17 799.91 779.99 791.23 0 -2.47(-0.31%)
    Mar 03, 2010 779.80 803.28 788.73 793.69 0 +0.02(+0.00%)
    Mar 02, 2010 788.46 804.31 786.02 793.67 0 +1.85(+0.23%)
    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.