• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 30, 2010 754.30 772.49 747.99 763.43 0 -6.56(-0.85%)
    Jul 29, 2010 756.38 787.99 756.99 769.99 0 -3.10(-0.40%)
    Jul 28, 2010 756.50 786.55 766.03 773.09 0 -11.14(-1.42%)
    Jul 27, 2010 770.30 806.38 779.07 784.23 0 -21.46(-2.66%)
    Jul 26, 2010 777.35 810.57 790.14 805.69 0 +7.71(+0.97%)
    Jul 23, 2010 768.11 803.15 779.51 797.98 0 +9.77(+1.24%)
    Jul 22, 2010 742.82 791.74 761.00 788.21 0 +37.74(+5.03%)
    Jul 21, 2010 740.21 768.37 745.94 750.47 0 -4.81(-0.64%)
    Jul 20, 2010 729.40 757.17 730.10 755.29 0 +2.18(+0.29%)
    Jul 19, 2010 731.82 761.13 743.37 753.11 0 +5.00(+0.67%)
    Jul 16, 2010 732.32 772.05 744.40 748.11 0 -22.88(-2.97%)
    Jul 15, 2010 769.21 780.49 760.48 770.99 0 -6.80(-0.87%)
    Jul 14, 2010 769.88 788.20 769.70 777.79 0 +0.72(+0.09%)
    Jul 13, 2010 760.36 781.58 759.80 777.07 0 +18.84(+2.49%)
    Jul 12, 2010 741.58 769.85 751.40 758.22 0 -8.64(-1.13%)
    Jul 09, 2010 743.83 773.00 757.61 766.86 0 +4.14(+0.54%)
    Jul 08, 2010 741.54 768.13 748.89 762.72 0 +8.25(+1.09%)
    Jul 07, 2010 712.87 756.92 724.61 754.47 0 +23.85(+3.26%)
    Jul 06, 2010 719.79 749.99 722.40 730.62 0 +3.15(+0.43%)
    Jul 02, 2010 709.67 738.30 718.77 727.46 0 -2.49(-0.34%)
    Jul 01, 2010 712.95 741.37 710.14 729.95 0 -4.88(-0.66%)
    Jun 30, 2010 726.17 754.43 731.12 734.83 0 -11.48(-1.54%)
    Jun 29, 2010 744.25 769.71 739.45 746.31 0 -33.18(-4.26%)
    Jun 25, 2010 759.07 791.63 769.45 779.48 0 -2.35(-0.30%)
    Jun 24, 2010 779.65 801.38 778.01 781.83 0 -20.44(-2.55%)
    Jun 23, 2010 782.65 811.37 790.13 802.27 0 -0.51(-0.06%)
    Jun 22, 2010 798.72 824.59 800.12 802.78 0 -13.93(-1.71%)
    Jun 21, 2010 810.92 837.55 810.88 816.71 0 -1.99(-0.24%)
    Jun 18, 2010 810.22 824.63 809.91 818.70 0 +3.64(+0.45%)
    Jun 17, 2010 798.95 820.67 800.34 815.05 0 +0.22(+0.03%)
    Jun 16, 2010 795.93 825.50 802.29 814.84 0 -4.95(-0.60%)
    Jun 15, 2010 782.38 821.29 796.40 819.78 0 +22.20(+2.78%)
    Jun 14, 2010 780.24 811.20 792.03 797.59 0 +8.27(+1.05%)
    Jun 11, 2010 771.86 797.84 768.93 789.31 0 +10.15(+1.30%)
    Jun 10, 2010 762.02 781.33 760.03 779.16 0 +25.24(+3.35%)
    Jun 09, 2010 751.75 776.05 749.48 753.92 0 +2.82(+0.38%)
    Jun 08, 2010 744.13 759.24 731.16 751.10 0 +12.00(+1.62%)
    Jun 07, 2010 750.92 765.70 736.77 739.09 0 -16.38(-2.17%)
    Jun 04, 2010 741.64 783.82 751.94 755.47 0 -37.51(-4.73%)
    Jun 03, 2010 773.61 800.64 780.83 792.98 0 +3.95(+0.50%)
    Jun 02, 2010 756.49 789.71 765.63 789.03 0 +18.09(+2.35%)
    Jun 01, 2010 766.74 796.54 768.89 770.94 0 -27.21(-3.41%)
    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%)
    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.