• 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 (%)
    Aug 30, 2013 983.48 1014 997.87 1003 0 -8.47(-0.84%)
    Aug 29, 2013 979.14 1019 1003 1011 0 +3.71(+0.37%)
    Aug 28, 2013 974.95 1015 997.28 1008 0 +1.45(+0.14%)
    Aug 27, 2013 991.37 1023 1003 1006 0 -25.07(-2.43%)
    Aug 26, 2013 1016 1044 1028 1031 0 -2.81(-0.27%)
    Aug 23, 2013 1032 1039 1025 1034 0 +4.14(+0.40%)
    Aug 22, 2013 994.69 1037 1019 1030 0 +10.08(+0.99%)
    Aug 21, 2013 993.01 1030 1013 1020 0 -1.75(-0.17%)
    Aug 20, 2013 995.05 1031 1014 1022 0 -2.22(-0.22%)
    Aug 19, 2013 1003 1039 1022 1024 0 -9.36(-0.91%)
    Aug 16, 2013 1003 1042 1025 1033 0 -0.06(-0.01%)
    Aug 15, 2013 1013 1047 1028 1033 0 -14.57(-1.39%)
    Aug 14, 2013 1058 1063 1044 1048 0 -25.01(-2.33%)
    Aug 13, 2013 1038 1075 1058 1073 0 +9.30(+0.87%)
    Aug 12, 2013 1026 1068 1051 1063 0 +5.60(+0.53%)
    Aug 09, 2013 1028 1065 1050 1058 0 +2.49(+0.24%)
    Aug 08, 2013 1029 1063 1047 1055 0 +4.58(+0.44%)
    Aug 07, 2013 1022 1057 1041 1051 0 -0.40(-0.04%)
    Aug 06, 2013 1030 1062 1043 1051 0 -6.20(-0.59%)
    Aug 05, 2013 1027 1064 1050 1057 0 -0.10(-0.01%)
    Aug 02, 2013 1026 1063 1049 1058 0 -0.05(-0.00%)
    Aug 01, 2013 1022 1063 1044 1058 0 +19.52(+1.88%)
    Jul 31, 2013 1037 1050 1030 1038 0 +1.08(+0.10%)
    Jul 30, 2013 1039 1050 1025 1037 0 -3.77(-0.36%)
    Jul 29, 2013 1039 1048 1031 1041 0 -0.03(-0.00%)
    Jul 26, 2013 1018 1049 1030 1041 0 -11.76(-1.12%)
    Jul 25, 2013 1018 1057 1036 1053 0 +6.19(+0.59%)
    Jul 24, 2013 1050 1060 1041 1046 0 +3.73(+0.36%)
    Jul 23, 2013 1044 1053 1038 1043 0 -5.54(-0.53%)
    Jul 22, 2013 1043 1052 1039 1048 0 +5.06(+0.49%)
    Jul 19, 2013 1006 1045 1028 1043 0 +9.13(+0.88%)
    Jul 18, 2013 1026 1040 1022 1034 0 +5.99(+0.58%)
    Jul 17, 2013 1005 1037 1020 1028 0 -0.97(-0.09%)
    Jul 16, 2013 1008 1040 1021 1029 0 -5.05(-0.49%)
    Jul 15, 2013 1006 1040 1026 1034 0 +3.13(+0.30%)
    Jul 12, 2013 1003 1037 1022 1031 0 +1.28(+0.12%)
    Jul 11, 2013 1003 1037 1020 1030 0 +13.27(+1.31%)
    Jul 10, 2013 982.84 1022 1003 1016 0 +6.35(+0.63%)
    Jul 09, 2013 1008 1017 1001 1010 0 +9.99(+1.00%)
    Jul 08, 2013 1006 1012 993.98 999.96 0 +0.11(+0.01%)
    Jul 05, 2013 993.55 1003 986.10 999.85 0 +14.46(+1.47%)
    Jul 04, 2013 952.90 990.93 974.27 985.39 0 +0.45(+0.05%)
    Jul 03, 2013 952.66 990.55 974.00 984.94 0 -0.81(-0.08%)
    Jul 02, 2013 962.25 1000 978.33 985.75 0 -4.46(-0.45%)
    Jul 01, 2013 957.18 1001 978.43 990.21 0 +12.00(+1.23%)
    Jun 28, 2013 976.79 987.55 969.52 978.20 0 +7.70(+0.79%)
    Jun 26, 2013 972.93 980.30 961.49 970.51 0 +7.68(+0.80%)
    Jun 25, 2013 957.82 968.96 950.36 962.83 0 +11.91(+1.25%)
    Jun 24, 2013 958.63 964.96 941.07 950.92 0 -18.73(-1.93%)
    Jun 21, 2013 972.58 981.97 956.58 969.65 0 +1.28(+0.13%)
    Jun 20, 2013 988.92 994.24 962.15 968.37 0 -34.59(-3.45%)
    Jun 19, 2013 1021 1026 1001 1003 0 -16.25(-1.59%)
    Jun 18, 2013 982.99 1023 1006 1019 0 +14.38(+1.43%)
    Jun 17, 2013 978.95 1014 997.36 1005 0 +6.84(+0.69%)
    Jun 14, 2013 1005 1011 993.64 997.98 0 -8.62(-0.86%)
    Jun 13, 2013 989.94 1010 979.40 1007 0 +16.65(+1.68%)
    Jun 12, 2013 1007 1010 986.30 989.95 0 -11.56(-1.15%)
    Jun 11, 2013 1002 1014 993.32 1002 0 -8.90(-0.88%)
    Jun 10, 2013 984.90 1018 1001 1010 0 +3.45(+0.34%)
    Jun 07, 2013 973.49 1015 993.98 1007 0 +4.55(+0.45%)
    Jun 06, 2013 966.51 1006 983.08 1002 0 -5.09(-0.51%)
    Jun 05, 2013 971.88 1032 1005 1008 0 -24.15(-2.34%)
    Jun 04, 2013 978.86 1046 1026 1032 0 -2.60(-0.25%)
    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.