• 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 (%)
    Aug 31, 2012 783.75 791.52 774.32 781.99 0 +8.38(+1.08%)
    Aug 30, 2012 778.07 782.30 767.17 773.61 0 -10.09(-1.29%)
    Aug 29, 2012 759.96 788.28 774.58 783.70 0 +2.47(+0.32%)
    Aug 27, 2012 748.63 787.99 773.98 781.23 0 +1.06(+0.14%)
    Aug 24, 2012 755.72 784.18 769.29 780.17 0 +1.13(+0.14%)
    Aug 23, 2012 761.49 785.43 773.13 779.04 0 -6.53(-0.83%)
    Aug 22, 2012 763.62 791.29 776.44 785.57 0 -1.80(-0.23%)
    Aug 21, 2012 770.52 800.78 782.14 787.38 0 +0.44(+0.06%)
    Aug 20, 2012 769.17 793.77 779.00 786.94 0 -7.05(-0.89%)
    Aug 17, 2012 768.27 797.40 783.21 793.99 0 +6.15(+0.78%)
    Aug 16, 2012 763.03 795.16 776.51 787.84 0 -5.59(-0.70%)
    Aug 15, 2012 765.21 797.54 781.99 793.43 0 +8.53(+1.09%)
    Aug 14, 2012 792.54 796.41 780.46 784.90 0 -4.14(-0.53%)
    Aug 13, 2012 769.62 796.40 781.32 789.04 0 -2.48(-0.31%)
    Aug 11, 2012 788.86 794.02 782.56 791.52 0 +0.00(+0.00%)
    Aug 10, 2012 788.86 794.02 782.56 791.52 0 -0.05(-0.01%)
    Aug 09, 2012 765.81 797.74 779.85 791.57 0 +4.79(+0.61%)
    Aug 08, 2012 761.39 793.43 776.22 786.78 0 +2.15(+0.27%)
    Aug 07, 2012 753.26 791.66 770.86 784.62 0 +13.35(+1.73%)
    Aug 06, 2012 749.37 778.94 762.48 771.27 0 +7.26(+0.95%)
    Aug 03, 2012 733.30 770.27 747.86 764.01 0 +25.47(+3.45%)
    Aug 02, 2012 720.09 753.10 727.68 738.54 0 -11.39(-1.52%)
    Aug 01, 2012 736.99 760.94 735.01 749.93 0 -3.03(-0.40%)
    Jul 31, 2012 735.46 765.43 747.99 752.96 0 +3.52(+0.47%)
    Jul 30, 2012 731.58 758.41 742.25 749.44 0 -4.03(-0.53%)
    Jul 27, 2012 715.66 758.42 730.80 753.47 0 +21.95(+3.00%)
    Jul 26, 2012 726.97 743.66 716.76 731.51 0 +17.01(+2.38%)
    Jul 25, 2012 695.47 733.35 699.01 714.50 0 +5.91(+0.83%)
    Jul 24, 2012 699.47 721.71 702.09 708.59 0 -10.15(-1.41%)
    Jul 23, 2012 699.45 724.65 707.04 718.75 0 -15.79(-2.15%)
    Jul 20, 2012 723.94 745.85 729.99 734.54 0 -14.68(-1.96%)
    Jul 19, 2012 727.24 754.39 738.23 749.22 0 +8.37(+1.13%)
    Jul 18, 2012 704.41 747.47 721.70 740.85 0 +14.71(+2.03%)
    Jul 17, 2012 706.75 731.16 713.12 726.14 0 +1.39(+0.19%)
    Jul 16, 2012 709.85 732.29 718.92 724.75 0 -2.60(-0.36%)
    Jul 14, 2012 702.72 733.85 717.50 727.35 0 +0.00(+0.00%)
    Jul 13, 2012 702.72 733.85 717.50 727.35 0 +6.83(+0.95%)
    Jul 12, 2012 719.79 726.16 708.92 720.51 0 -6.46(-0.89%)
    Jul 11, 2012 731.39 738.27 719.91 726.97 0 -7.14(-0.97%)
    Jul 10, 2012 747.37 753.86 728.36 734.11 0 -4.23(-0.57%)
    Jul 09, 2012 722.20 746.86 731.54 738.35 0 -5.82(-0.78%)
    Jul 06, 2012 736.48 758.57 736.56 744.17 0 -21.90(-2.86%)
    Jul 05, 2012 749.13 775.94 760.74 766.07 0 -4.68(-0.61%)
    Jul 04, 2012 756.98 773.32 754.40 770.74 0 +0.01(+0.00%)
    Jul 03, 2012 756.94 773.36 754.42 770.74 0 +13.63(+1.80%)
    Jul 02, 2012 742.38 764.75 747.48 757.11 0 -3.48(-0.46%)
    Jun 30, 2012 731.17 764.53 747.39 760.58 0 -0.41(-0.05%)
    Jun 29, 2012 731.17 764.53 747.39 761.00 0 +24.22(+3.29%)
    Jun 28, 2012 712.83 742.48 725.42 736.78 0 -5.49(-0.74%)
    Jun 27, 2012 709.45 746.49 728.95 742.27 0 +12.44(+1.70%)
    Jun 26, 2012 716.24 744.16 722.90 729.82 0 -7.16(-0.97%)
    Jun 25, 2012 727.42 751.44 732.86 736.98 0 -23.06(-3.03%)
    Jun 22, 2012 736.17 765.49 749.64 760.04 0 +4.35(+0.58%)
    Jun 21, 2012 780.34 784.67 753.56 755.70 0 -24.88(-3.19%)
    Jun 20, 2012 757.62 788.28 769.46 780.58 0 +0.86(+0.11%)
    Jun 19, 2012 769.38 785.64 767.43 779.72 0 +15.66(+2.05%)
    Jun 18, 2012 736.80 768.43 753.31 764.06 0 +3.80(+0.50%)
    Jun 15, 2012 734.14 764.57 749.05 760.26 0 +6.77(+0.90%)
    Jun 14, 2012 730.72 759.46 742.88 753.49 0 +0.53(+0.07%)
    Jun 13, 2012 736.16 767.21 748.40 752.95 0 -7.50(-0.99%)
    Jun 12, 2012 750.80 763.21 744.23 760.45 0 +10.38(+1.38%)
    Jun 11, 2012 753.39 777.15 748.69 750.07 0 -16.51(-2.15%)
    Jun 08, 2012 757.34 769.20 752.96 766.58 0 +4.37(+0.57%)
    Jun 07, 2012 749.66 776.95 758.91 762.21 0 +2.78(+0.37%)
    Jun 06, 2012 723.55 761.96 742.20 759.43 0 +21.55(+2.92%)
    Jun 05, 2012 721.60 741.35 720.04 737.88 0 +13.43(+1.85%)
    Jun 04, 2012 731.80 738.50 714.63 724.45 0 -10.65(-1.45%)
    Jun 02, 2012 724.59 753.92 731.26 735.11 0 +0.00(+0.00%)
    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.