• 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, 2014 1280 1286 1271 1278 0 -1.73(-0.14%)
    May 29, 2014 1278 1285 1270 1280 0 +4.57(+0.36%)
    May 28, 2014 1241 1285 1266 1276 0 +3.59(+0.28%)
    May 27, 2014 1239 1279 1262 1272 0 +9.25(+0.73%)
    May 23, 2014 1263 1263 1263 0 +2.76(+0.22%)
    May 22, 2014 1250 1264 1246 1260 0 +10.87(+0.87%)
    May 21, 2014 1248 1258 1240 1249 0 +7.54(+0.61%)
    May 20, 2014 1264 1267 1235 1241 0 -23.76(-1.88%)
    May 19, 2014 1251 1270 1248 1265 0 +13.41(+1.07%)
    May 16, 2014 1240 1257 1232 1252 0 +8.94(+0.72%)
    May 15, 2014 1218 1260 1230 1243 0 -13.11(-1.04%)
    May 14, 2014 1236 1274 1252 1256 0 -13.69(-1.08%)
    May 13, 2014 1245 1284 1266 1270 0 -6.00(-0.47%)
    May 12, 2014 1174 1280 1250 1276 0 +24.53(+1.96%)
    May 09, 2014 1191 1257 1234 1251 0 +4.06(+0.33%)
    May 08, 2014 1164 1267 1242 1247 0 -1.17(-0.09%)
    May 07, 2014 1209 1253 1228 1248 0 +8.89(+0.72%)
    May 06, 2014 1216 1255 1233 1239 0 -6.98(-0.56%)
    May 05, 2014 1237 1251 1226 1246 0 +9.07(+0.73%)
    May 02, 2014 1239 1249 1232 1237 0 -4.10(-0.33%)
    May 01, 2014 1237 1252 1227 1241 0 +1.27(+0.10%)
    Apr 30, 2014 1198 1246 1219 1240 0 -0.94(-0.08%)
    Apr 29, 2014 1210 1252 1228 1241 0 +4.32(+0.35%)
    Apr 28, 2014 1224 1259 1215 1237 0 -8.58(-0.69%)
    Apr 25, 2014 1231 1268 1239 1245 0 -21.72(-1.71%)
    Apr 24, 2014 1255 1291 1256 1267 0 -13.07(-1.02%)
    Apr 23, 2014 1260 1296 1257 1280 0 -13.63(-1.05%)
    Apr 22, 2014 1253 1303 1282 1294 0 +8.48(+0.66%)
    Apr 21, 2014 1234 1292 1274 1285 0 +1.03(+0.08%)
    Apr 17, 2014 1284 1284 1284 0 +12.00(+0.94%)
    Apr 16, 2014 1236 1277 1257 1272 0 +15.55(+1.24%)
    Apr 15, 2014 1224 1264 1232 1257 0 +4.33(+0.35%)
    Apr 14, 2014 1252 1260 1239 1252 0 +3.54(+0.28%)
    Apr 11, 2014 1221 1267 1242 1249 0 -15.16(-1.20%)
    Apr 10, 2014 1264 1299 1258 1264 0 -31.98(-2.47%)
    Apr 09, 2014 1249 1298 1272 1296 0 +19.76(+1.55%)
    Apr 08, 2014 1240 1288 1259 1276 0 -0.91(-0.07%)
    Apr 07, 2014 1259 1299 1266 1277 0 -18.24(-1.41%)
    Apr 04, 2014 1325 1330 1289 1295 0 -21.64(-1.64%)
    Apr 03, 2014 1289 1329 1306 1317 0 -1.90(-0.14%)
    Apr 02, 2014 1280 1324 1304 1319 0 +9.19(+0.70%)
    Apr 01, 2014 1268 1314 1296 1310 0 +16.26(+1.26%)
    Mar 31, 2014 1281 1299 1278 1293 0 +19.81(+1.56%)
    Mar 28, 2014 1240 1288 1264 1274 0 +6.00(+0.47%)
    Mar 27, 2014 1246 1285 1258 1268 0 -7.96(-0.62%)
    Mar 26, 2014 1288 1300 1272 1276 0 -5.19(-0.41%)
    Mar 25, 2014 1255 1302 1263 1281 0 +1.38(+0.11%)
    Mar 24, 2014 1265 1300 1264 1279 0 -12.63(-0.98%)
    Mar 21, 2014 1307 1317 1288 1292 0 -6.07(-0.47%)
    Mar 20, 2014 1284 1305 1279 1298 0 +12.78(+0.99%)
    Mar 19, 2014 1295 1300 1276 1285 0 -8.75(-0.68%)
    Mar 18, 2014 1282 1298 1280 1294 0 +12.75(+1.00%)
    Mar 17, 2014 1248 1292 1273 1281 0 +10.87(+0.86%)
    Mar 14, 2014 1243 1284 1264 1270 0 -7.12(-0.56%)
    Mar 13, 2014 1271 1311 1271 1278 0 -21.63(-1.66%)
    Mar 12, 2014 1258 1303 1282 1299 0 +3.47(+0.27%)
    Mar 11, 2014 1277 1315 1290 1296 0 -10.60(-0.81%)
    Mar 10, 2014 1280 1316 1295 1306 0 -6.12(-0.47%)
    Mar 07, 2014 1289 1323 1302 1312 0 -1.59(-0.12%)
    Mar 06, 2014 1289 1329 1307 1314 0 +5.33(+0.41%)
    Mar 05, 2014 1272 1316 1295 1309 0 +6.32(+0.49%)
    Mar 04, 2014 1263 1307 1289 1302 0 +35.48(+2.80%)
    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.