• 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 24, 2011 1018 1044 1026 1030 0 -1.98(-0.19%)
    May 23, 2011 1018 1046 1024 1032 0 -24.79(-2.35%)
    May 20, 2011 1042 1069 1046 1057 0 -6.90(-0.65%)
    May 19, 2011 1044 1072 1051 1063 0 +10.17(+0.97%)
    May 18, 2011 1019 1061 1035 1053 0 +16.97(+1.64%)
    May 17, 2011 1024 1048 1024 1036 0 -15.65(-1.49%)
    May 16, 2011 1034 1072 1046 1052 0 -8.85(-0.83%)
    May 13, 2011 1056 1085 1051 1061 0 -4.55(-0.43%)
    May 12, 2011 1029 1071 1039 1065 0 +13.71(+1.30%)
    May 11, 2011 1041 1071 1043 1052 0 -12.85(-1.21%)
    May 10, 2011 1037 1070 1048 1064 0 +9.17(+0.87%)
    May 09, 2011 1029 1062 1041 1055 0 +12.02(+1.15%)
    May 06, 2011 1028 1061 1035 1043 0 +7.83(+0.76%)
    May 05, 2011 1019 1053 1027 1035 0 -6.44(-0.62%)
    May 04, 2011 1031 1058 1028 1042 0 -8.24(-0.78%)
    May 03, 2011 1039 1065 1038 1050 0 -5.07(-0.48%)
    May 02, 2011 1056 1063 1052 1055 0 -0.04(-0.00%)
    Apr 29, 2011 1037 1067 1047 1055 0 -2.19(-0.21%)
    Apr 28, 2011 1033 1066 1042 1057 0 +2.61(+0.25%)
    Apr 27, 2011 1038 1071 1036 1055 0 +17.65(+1.70%)
    Apr 26, 2011 1005 1048 1018 1037 0 +21.90(+2.16%)
    Apr 25, 2011 1023 1027 1008 1015 0 -6.05(-0.59%)
    Apr 21, 2011 1022 1030 1010 1021 0 +7.05(+0.70%)
    Apr 20, 2011 996.47 1019 995.61 1014 0 +33.99(+3.47%)
    Apr 19, 2011 975.98 987.37 966.74 980.30 0 +6.35(+0.65%)
    Apr 18, 2011 954.49 981.67 957.54 973.95 0 -12.23(-1.24%)
    Apr 15, 2011 960.85 993.07 973.00 986.19 0 +9.32(+0.95%)
    Apr 14, 2011 950.04 980.93 958.00 976.86 0 +0.37(+0.04%)
    Apr 13, 2011 957.17 987.36 963.10 976.50 0 +6.90(+0.71%)
    Apr 12, 2011 980.58 985.82 962.07 969.60 0 -19.09(-1.93%)
    Apr 11, 2011 972.99 1000 982.01 988.69 0 -1.70(-0.17%)
    Apr 08, 2011 988.40 1012 983.67 990.39 0 -11.30(-1.13%)
    Apr 07, 2011 990.89 1017 994.57 1002 0 -9.13(-0.90%)
    Apr 06, 2011 997.27 1023 1003 1011 0 +1.38(+0.14%)
    Apr 05, 2011 989.04 1022 999.55 1009 0 +1.21(+0.12%)
    Apr 04, 2011 995.20 1019 999.66 1008 0 -0.14(-0.01%)
    Apr 01, 2011 999.66 1024 1000 1008 0 -2.63(-0.26%)
    Mar 31, 2011 993.10 1022 1000 1011 0 -0.19(-0.02%)
    Mar 30, 2011 991.95 1015 1005 1011 0 +5.46(+0.54%)
    Mar 29, 2011 982.97 1014 989.88 1006 0 +2.02(+0.20%)
    Mar 28, 2011 990.71 1017 998.17 1004 0 -1.72(-0.17%)
    Mar 25, 2011 985.89 1015 995.88 1005 0 +2.27(+0.23%)
    Mar 24, 2011 973.72 1009 982.08 1003 0 +20.74(+2.11%)
    Mar 23, 2011 957.59 991.71 963.78 982.42 0 -1.32(-0.13%)
    Mar 22, 2011 971.12 995.63 976.09 983.75 0 -4.99(-0.50%)
    Mar 21, 2011 988.28 994.28 978.78 988.73 0 +20.29(+2.10%)
    Mar 18, 2011 981.85 988.70 960.72 968.44 0 +0.08(+0.01%)
    Mar 17, 2011 980.01 987.82 960.38 968.36 0 +6.57(+0.68%)
    Mar 16, 2011 979.70 993.49 950.87 961.79 0 -18.33(-1.87%)
    Mar 15, 2011 966.23 989.94 958.98 980.13 0 -17.13(-1.72%)
    Mar 14, 2011 995.44 1010 984.31 997.26 0 -3.82(-0.38%)
    Mar 11, 2011 988.67 1008 979.74 1001 0 +8.80(+0.89%)
    Mar 10, 2011 1004 1014 983.58 992.28 0 -26.10(-2.56%)
    Mar 09, 2011 1031 1038 1003 1018 0 -25.77(-2.47%)
    Mar 08, 2011 1041 1053 1028 1044 0 +3.83(+0.37%)
    Mar 07, 2011 1058 1068 1029 1040 0 -15.89(-1.50%)
    Mar 04, 2011 1045 1066 1033 1056 0 +13.24(+1.27%)
    Mar 03, 2011 1034 1052 1029 1043 0 +21.85(+2.14%)
    Mar 02, 2011 992.09 1033 1006 1021 0 +8.70(+0.86%)
    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.