Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2017
2051
2060
2022
2031
0
-14.78(-0.72%)
Jul 28, 2017
2046
2061
2027
2046
0
-7.12(-0.35%)
Jul 27, 2017
2089
2100
2030
2053
0
-29.09(-1.40%)
Jul 26, 2017
2082
2108
2047
2082
0
-14.03(-0.67%)
Jul 25, 2017
2108
2115
2080
2096
0
-7.90(-0.38%)
Jul 24, 2017
2097
2114
2085
2104
0
+7.62(+0.36%)
Jul 21, 2017
2086
2106
2076
2097
0
+3.85(+0.18%)
Jul 20, 2017
2091
2105
2068
2093
0
+9.90(+0.48%)
Jul 19, 2017
2071
2091
2062
2083
0
+32.05(+1.56%)
Jul 18, 2017
2044
2061
2026
2051
0
+6.54(+0.32%)
Jul 17, 2017
2047
2060
2030
2044
0
+0.36(+0.02%)
Jul 14, 2017
2028
2052
2020
2044
0
+21.73(+1.07%)
Jul 13, 2017
2022
2036
2007
2022
0
+2.51(+0.12%)
Jul 12, 2017
2014
2035
2003
2020
0
+17.68(+0.88%)
Jul 11, 2017
1983
2012
1972
2002
0
+16.33(+0.82%)
Jul 10, 2017
1976
1997
1964
1986
0
+12.71(+0.64%)
Jul 07, 2017
1946
1983
1943
1973
0
+34.82(+1.80%)
Jul 06, 2017
1938
1958
1924
1938
0
-13.16(-0.67%)
Jul 05, 2017
1932
1959
1924
1951
0
+23.98(+1.24%)
Jul 03, 2017
1941
1955
1922
1927
0
-3.48(-0.18%)
Jun 30, 2017
1946
1956
1922
1931
0
-3.67(-0.19%)
Jun 29, 2017
1970
1975
1914
1935
0
-44.58(-2.25%)
Jun 28, 2017
1957
1985
1941
1979
0
+34.12(+1.75%)
Jun 27, 2017
1972
1981
1939
1945
0
-29.34(-1.49%)
Jun 26, 2017
2001
2011
1964
1974
0
-17.69(-0.89%)
Jun 23, 2017
1977
2005
1963
1992
0
+25.12(+1.28%)
Jun 22, 2017
1969
1982
1950
1967
0
+0.94(+0.05%)
Jun 21, 2017
1961
1979
1949
1966
0
+10.06(+0.51%)
Jun 20, 2017
1979
1993
1952
1956
0
-26.83(-1.35%)
Jun 19, 2017
1964
1990
1954
1983
0
+35.64(+1.83%)
Jun 16, 2017
1941
1963
1930
1947
0
+12.51(+0.65%)
Jun 15, 2017
1927
1945
1913
1935
0
-16.58(-0.85%)
Jun 14, 2017
1975
1982
1934
1951
0
-16.25(-0.83%)
Jun 13, 2017
1959
1980
1942
1967
0
+25.23(+1.30%)
Jun 12, 2017
1954
1964
1897
1942
0
-19.89(-1.01%)
Jun 09, 2017
2013
2028
1937
1962
0
-50.04(-2.49%)
Jun 08, 2017
2005
2022
1989
2012
0
+3.63(+0.18%)
Jun 07, 2017
2007
2019
1990
2009
0
+7.49(+0.37%)
Jun 06, 2017
1991
2018
1984
2001
0
+3.52(+0.18%)
Jun 05, 2017
2002
2015
1988
1998
0
-8.77(-0.44%)
Jun 02, 2017
1994
2015
1981
2006
0
+18.00(+0.91%)
Jun 01, 2017
1969
1992
1960
1988
0
+26.66(+1.36%)
May 31, 2017
1968
1980
1946
1962
0
-3.35(-0.17%)
May 30, 2017
1965
1977
1954
1965
0
-5.24(-0.27%)
May 26, 2017
1961
1978
1953
1970
0
+5.68(+0.29%)
May 25, 2017
1959
1975
1947
1965
0
+10.37(+0.53%)
May 24, 2017
1960
1968
1943
1954
0
-2.84(-0.15%)
May 23, 2017
1967
1976
1945
1957
0
-2.15(-0.11%)
May 22, 2017
1947
1969
1935
1959
0
+15.33(+0.79%)
May 19, 2017
1951
1968
1932
1944
0
+8.69(+0.45%)
May 18, 2017
1920
1949
1907
1935
0
+16.30(+0.85%)
May 17, 2017
1965
1971
1916
1919
0
-60.75(-3.07%)
May 16, 2017
1972
1986
1956
1980
0
+13.36(+0.68%)
May 15, 2017
1954
1978
1949
1966
0
+15.03(+0.77%)
May 12, 2017
1945
1959
1931
1951
0
+7.89(+0.41%)
May 11, 2017
1936
1952
1921
1943
0
+1.58(+0.08%)
May 10, 2017
1935
1954
1923
1942
0
+8.23(+0.43%)
May 09, 2017
1927
1946
1918
1934
0
+14.73(+0.77%)
May 08, 2017
1924
1935
1906
1919
0
-10.01(-0.52%)
May 05, 2017
1917
1936
1903
1929
0
+18.17(+0.95%)
May 04, 2017
1903
1923
1891
1911
0
+12.70(+0.67%)
May 03, 2017
1895
1909
1881
1898
0
-4.78(-0.25%)
May 02, 2017
1901
1913
1882
1903
0
+8.52(+0.45%)
May 01, 2017
1883
1902
1873
1894
0
+21.51(+1.15%)
Apr 28, 2017
1887
1892
1863
1873
0
-14.52(-0.77%)
Apr 27, 2017
1882
1903
1869
1887
0
+12.37(+0.66%)
Apr 26, 2017
1858
1888
1838
1875
0
+15.11(+0.81%)
Apr 25, 2017
1852
1870
1841
1860
0
+22.33(+1.22%)
Apr 24, 2017
1830
1846
1818
1837
0
+36.82(+2.04%)
Apr 21, 2017
1805
1813
1789
1801
0
-3.13(-0.17%)
Apr 20, 2017
1795
1813
1780
1804
0
+25.52(+1.44%)
Apr 19, 2017
1792
1810
1762
1778
0
+4.78(+0.27%)
Apr 18, 2017
1763
1783
1755
1773
0
+4.60(+0.26%)
Apr 17, 2017
1756
1773
1750
1769
0
+19.80(+1.13%)
Apr 13, 2017
1757
1773
1744
1749
0
-8.05(-0.46%)
Apr 12, 2017
1777
1782
1749
1757
0
-18.73(-1.05%)
Apr 11, 2017
1776
1790
1754
1776
0
-4.24(-0.24%)
Apr 10, 2017
1783
1798
1774
1780
0
-5.58(-0.31%)
Apr 07, 2017
1778
1796
1773
1786
0
+4.30(+0.24%)
Apr 06, 2017
1770
1788
1760
1781
0
+11.26(+0.64%)
Apr 05, 2017
1792
1802
1767
1770
0
-18.72(-1.05%)
Apr 04, 2017
1794
1807
1780
1789
0
-8.06(-0.45%)
Apr 03, 2017
1805
1815
1782
1797
0
-5.95(-0.33%)
Mar 31, 2017
1806
1816
1792
1803
0
-7.99(-0.44%)
Mar 30, 2017
1806
1824
1801
1811
0
+2.82(+0.16%)
Mar 29, 2017
1810
1818
1794
1808
0
-3.52(-0.19%)
Mar 28, 2017
1806
1823
1797
1811
0
+5.81(+0.32%)
Mar 27, 2017
1787
1813
1775
1806
0
+5.72(+0.32%)
Mar 24, 2017
1804
1821
1788
1800
0
+12.67(+0.71%)
Mar 23, 2017
1785
1800
1775
1787
0
+2.92(+0.16%)
Mar 22, 2017
1766
1791
1755
1784
0
+18.82(+1.07%)
Mar 21, 2017
1804
1811
1757
1766
0
-28.33(-1.58%)
Mar 20, 2017
1797
1810
1784
1794
0
+2.19(+0.12%)
Mar 17, 2017
1787
1802
1775
1792
0
+10.34(+0.58%)
Mar 16, 2017
1782
1798
1767
1781
0
-10.04(-0.56%)
Mar 15, 2017
1768
1798
1763
1791
0
+29.78(+1.69%)
Mar 14, 2017
1771
1776
1752
1762
0
-15.92(-0.90%)
Mar 13, 2017
1775
1785
1764
1778
0
+0.91(+0.05%)
Mar 10, 2017
1770
1786
1760
1777
0
+16.60(+0.94%)
Mar 09, 2017
1758
1769
1748
1760
0
+2.04(+0.12%)
Mar 08, 2017
1762
1771
1750
1758
0
+0.19(+0.01%)
Mar 07, 2017
1760
1773
1749
1758
0
-6.47(-0.37%)
Mar 06, 2017
1765
1775
1753
1764
0
-14.03(-0.79%)
Mar 03, 2017
1768
1784
1760
1778
0
+10.90(+0.62%)
Mar 02, 2017
1778
1789
1761
1767
0
-19.10(-1.07%)
Mar 01, 2017
1773
1797
1767
1786
0
+30.33(+1.73%)
Feb 28, 2017
1765
1775
1749
1756
0
-15.91(-0.90%)
Feb 27, 2017
1764
1779
1753
1772
0
+8.34(+0.47%)
Feb 24, 2017
1748
1768
1737
1764
0
+4.50(+0.26%)
Feb 23, 2017
1773
1778
1747
1759
0
-8.25(-0.47%)
Feb 22, 2017
1772
1783
1758
1767
0
-15.49(-0.87%)
Feb 21, 2017
1768
1793
1760
1783
0
+11.50(+0.65%)
Feb 17, 2017
1771
1771
1771
1771
0
+11.72(+0.67%)
Feb 16, 2017
1763
1775
1744
1760
0
-4.81(-0.27%)
Feb 15, 2017
1749
1774
1742
1765
0
+12.71(+0.73%)
Feb 14, 2017
1744
1762
1730
1752
0
+5.64(+0.32%)
Feb 13, 2017
1740
1757
1729
1746
0
+12.25(+0.71%)
Feb 10, 2017
1735
1744
1720
1734
0
+5.10(+0.29%)
Feb 09, 2017
1722
1742
1716
1729
0
+8.81(+0.51%)
Feb 08, 2017
1714
1729
1700
1720
0
+9.10(+0.53%)
Feb 07, 2017
1705
1721
1696
1711
0
+7.59(+0.45%)
Feb 06, 2017
1701
1711
1691
1703
0
-4.30(-0.25%)
Feb 03, 2017
1701
1717
1692
1708
0
+9.33(+0.55%)
Feb 02, 2017
1698
1706
1680
1698
0
+2.70(+0.16%)
Feb 01, 2017
1690
1713
1676
1696
0
+6.89(+0.41%)
Jan 31, 2017
1669
1694
1656
1689
0
+23.88(+1.43%)
Jan 30, 2017
1671
1679
1641
1665
0
-12.40(-0.74%)
Jan 27, 2017
1667
1686
1660
1677
0
+16.34(+0.98%)
Jan 26, 2017
1667
1676
1650
1661
0
-10.43(-0.62%)
Jan 25, 2017
1660
1685
1652
1671
0
+18.22(+1.10%)
Jan 24, 2017
1643
1667
1624
1653
0
+19.56(+1.20%)
Jan 23, 2017
1632
1647
1621
1634
0
-2.15(-0.13%)
Jan 20, 2017
1638
1650
1627
1636
0
+1.77(+0.11%)
Jan 19, 2017
1632
1647
1622
1634
0
-3.86(-0.24%)
Jan 18, 2017
1635
1654
1621
1638
0
+26.46(+1.64%)
Jan 17, 2017
1624
1630
1602
1611
0
-18.14(-1.11%)
Jan 13, 2017
1629
1629
1629
1629
0
+12.19(+0.75%)
Jan 12, 2017
1616
1624
1593
1617
0
-0.16(-0.01%)
Jan 11, 2017
1615
1629
1593
1617
0
+0.50(+0.03%)
Jan 10, 2017
1611
1630
1604
1617
0
+25.55(+1.61%)
Jan 09, 2017
1580
1605
1575
1591
0
+12.12(+0.77%)
Jan 06, 2017
1572
1589
1563
1579
0
+9.67(+0.62%)
Jan 05, 2017
1576
1586
1561
1570
0
-4.20(-0.27%)
Jan 04, 2017
1561
1584
1556
1574
0
+14.90(+0.96%)
Jan 03, 2017
1560
1575
1543
1559
0
+4.64(+0.30%)
Dec 30, 2016
1554
1554
1554
1554
0
-5.65(-0.36%)
Dec 29, 2016
1557
1570
1550
1560
0
+1.49(+0.10%)
Dec 28, 2016
1580
1585
1555
1558
0
-20.38(-1.29%)
Dec 27, 2016
1570
1586
1567
1579
0
+11.61(+0.74%)
Dec 23, 2016
1567
1567
1567
1567
0
+6.53(+0.42%)
Dec 22, 2016
1564
1575
1553
1561
0
-0.10(-0.01%)
Dec 21, 2016
1562
1574
1554
1561
0
-1.58(-0.10%)
Dec 20, 2016
1563
1575
1549
1562
0
+1.60(+0.10%)
Dec 19, 2016
1556
1578
1547
1561
0
+7.51(+0.48%)
Dec 16, 2016
1566
1580
1547
1553
0
-7.62(-0.49%)
Dec 15, 2016
1547
1571
1537
1561
0
+18.58(+1.20%)
Dec 14, 2016
1553
1564
1535
1542
0
-15.42(-0.99%)
Dec 13, 2016
1552
1568
1546
1558
0
+12.33(+0.80%)
Dec 12, 2016
1548
1559
1532
1545
0
-5.78(-0.37%)
Dec 09, 2016
1557
1571
1537
1551
0
-1.70(-0.11%)
Dec 08, 2016
1541
1564
1531
1553
0
+15.80(+1.03%)
Dec 07, 2016
1523
1546
1505
1537
0
+8.62(+0.56%)
Dec 06, 2016
1518
1537
1507
1528
0
+9.84(+0.65%)
Dec 05, 2016
1520
1538
1507
1519
0
+13.85(+0.92%)
Dec 02, 2016
1488
1516
1480
1505
0
+14.50(+0.97%)
Dec 01, 2016
1528
1535
1480
1490
0
-37.97(-2.48%)
Nov 30, 2016
1543
1551
1522
1528
0
-10.94(-0.71%)
Nov 29, 2016
1532
1550
1524
1539
0
+4.89(+0.32%)
Nov 28, 2016
1542
1553
1525
1534
0
-13.28(-0.86%)
Nov 25, 2016
1542
1553
1532
1548
0
+1.33(+0.09%)
Nov 23, 2016
1546
1546
1546
1546
0
+4.94(+0.32%)
Nov 22, 2016
1549
1557
1526
1541
0
-2.53(-0.16%)
Nov 21, 2016
1533
1550
1524
1544
0
+13.34(+0.87%)
Nov 18, 2016
1534
1549
1516
1530
0
-3.47(-0.23%)
Nov 17, 2016
1529
1543
1518
1534
0
+10.10(+0.66%)
Nov 16, 2016
1517
1536
1507
1524
0
+7.17(+0.47%)
Nov 15, 2016
1506
1522
1494
1517
0
+11.66(+0.77%)
Nov 14, 2016
1521
1533
1496
1505
0
-8.42(-0.56%)
Nov 11, 2016
1503
1525
1489
1513
0
+3.92(+0.26%)
Nov 10, 2016
1518
1542
1497
1509
0
-0.90(-0.06%)
Nov 09, 2016
1506
1538
1473
1510
0
-2.88(-0.19%)
Nov 08, 2016
1500
1524
1489
1513
0
+5.62(+0.37%)
Nov 07, 2016
1487
1514
1481
1508
0
+43.96(+3.00%)
Nov 04, 2016
1458
1481
1451
1464
0
+4.43(+0.30%)
Nov 03, 2016
1468
1479
1452
1459
0
-6.12(-0.42%)
Nov 02, 2016
1471
1485
1458
1465
0
-10.14(-0.69%)
Nov 01, 2016
1492
1499
1459
1476
0
-10.45(-0.70%)
Oct 31, 2016
1486
1499
1476
1486
0
+3.15(+0.21%)
Oct 28, 2016
1491
1506
1475
1483
0
-4.80(-0.32%)
Oct 27, 2016
1504
1516
1480
1488
0
+1.72(+0.12%)
Oct 26, 2016
1479
1497
1470
1486
0
+2.61(+0.18%)
Oct 25, 2016
1499
1511
1476
1483
0
-33.74(-2.22%)
Oct 24, 2016
1507
1524
1502
1517
0
+18.10(+1.21%)
Oct 21, 2016
1491
1504
1480
1499
0
-0.21(-0.01%)
Oct 20, 2016
1499
1509
1488
1499
0
-4.84(-0.32%)
Oct 19, 2016
1499
1512
1488
1504
0
+9.08(+0.61%)
Oct 18, 2016
1497
1509
1484
1495
0
+13.69(+0.92%)
Oct 17, 2016
1486
1496
1471
1481
0
-2.04(-0.14%)
Oct 14, 2016
1489
1499
1477
1483
0
+4.72(+0.32%)
Oct 13, 2016
1483
1490
1466
1479
0
-20.57(-1.37%)
Oct 12, 2016
1508
1515
1488
1499
0
-9.07(-0.60%)
Oct 11, 2016
1531
1539
1495
1508
0
-74.25(-4.69%)
Oct 10, 2016
1590
1598
1578
1582
0
+2.38(+0.15%)
Oct 07, 2016
1585
1588
1568
1580
0
-13.23(-0.83%)
Oct 06, 2016
1591
1599
1575
1593
0
+1.39(+0.09%)
Oct 05, 2016
1583
1600
1577
1592
0
+16.13(+1.02%)
Oct 04, 2016
1589
1599
1567
1576
0
-11.52(-0.73%)
Oct 03, 2016
1590
1599
1576
1587
0
-5.33(-0.33%)
Sep 30, 2016
1576
1600
1570
1593
0
+22.79(+1.45%)
Sep 29, 2016
1586
1594
1561
1570
0
-20.06(-1.26%)
Sep 28, 2016
1586
1596
1573
1590
0
+5.72(+0.36%)
Sep 27, 2016
1563
1588
1559
1584
0
+19.24(+1.23%)
Sep 26, 2016
1567
1575
1557
1565
0
-8.55(-0.54%)
Sep 23, 2016
1579
1589
1565
1573
0
-9.51(-0.60%)
Sep 22, 2016
1580
1595
1570
1583
0
+16.19(+1.03%)
Sep 21, 2016
1548
1570
1539
1567
0
+25.91(+1.68%)
Sep 20, 2016
1545
1555
1532
1541
0
+8.54(+0.56%)
Sep 19, 2016
1533
1549
1527
1532
0
+8.83(+0.58%)
Sep 16, 2016
1527
1534
1512
1524
0
-6.74(-0.44%)
Sep 15, 2016
1507
1538
1502
1530
0
+25.21(+1.68%)
Sep 14, 2016
1493
1512
1488
1505
0
+9.97(+0.67%)
Sep 13, 2016
1498
1509
1481
1495
0
-14.08(-0.93%)
Sep 12, 2016
1475
1514
1471
1509
0
+24.82(+1.67%)
Sep 09, 2016
1516
1523
1481
1484
0
-45.83(-3.00%)
Sep 08, 2016
1529
1540
1522
1530
0
-7.17(-0.47%)
Sep 07, 2016
1541
1554
1529
1537
0
-4.18(-0.27%)
Sep 06, 2016
1541
1549
1532
1542
0
+2.13(+0.14%)
Sep 02, 2016
1539
1539
1539
1539
0
+2.19(+0.14%)
Sep 01, 2016
1534
1545
1522
1537
0
+4.94(+0.32%)
Aug 31, 2016
1540
1544
1523
1532
0
-11.42(-0.74%)
Aug 30, 2016
1551
1556
1535
1544
0
-1.83(-0.12%)
Aug 29, 2016
1539
1555
1533
1545
0
+6.21(+0.40%)
Aug 26, 2016
1537
1554
1528
1539
0
+6.80(+0.44%)
Aug 25, 2016
1532
1545
1524
1532
0
-0.39(-0.03%)
Aug 24, 2016
1551
1557
1526
1533
0
-20.27(-1.31%)
Aug 23, 2016
1550
1567
1542
1553
0
+11.48(+0.74%)
Aug 22, 2016
1539
1550
1528
1542
0
-0.69(-0.04%)
Aug 19, 2016
1532
1549
1523
1542
0
+20.31(+1.33%)
Aug 18, 2016
1518
1537
1504
1522
0
+6.99(+0.46%)
Aug 17, 2016
1523
1528
1503
1515
0
-12.76(-0.84%)
Aug 16, 2016
1544
1551
1522
1528
0
-19.24(-1.24%)
Aug 15, 2016
1539
1556
1534
1547
0
+14.57(+0.95%)
Aug 12, 2016
1536
1543
1523
1532
0
-5.40(-0.35%)
Aug 11, 2016
1531
1545
1524
1538
0
+13.14(+0.86%)
Aug 10, 2016
1534
1538
1518
1525
0
-6.90(-0.45%)
Aug 09, 2016
1530
1539
1524
1532
0
+3.35(+0.22%)
Aug 08, 2016
1530
1539
1520
1528
0
-2.01(-0.13%)
Aug 05, 2016
1524
1541
1516
1530
0
+9.59(+0.63%)
Aug 04, 2016
1518
1531
1511
1521
0
+8.54(+0.56%)
Aug 03, 2016
1511
1523
1500
1512
0
-3.67(-0.24%)
Aug 02, 2016
1536
1541
1505
1516
0
-17.20(-1.12%)
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
.