• 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 (%)
    Sep 28, 2012 771.46 798.53 783.63 791.12 0 -9.32(-1.16%)
    Sep 27, 2012 767.11 805.30 785.79 800.44 0 +15.02(+1.91%)
    Sep 26, 2012 767.80 795.14 777.62 785.42 0 -7.40(-0.93%)
    Sep 25, 2012 788.89 815.00 790.91 792.82 0 -17.02(-2.10%)
    Sep 24, 2012 788.33 819.51 802.03 809.84 0 -8.56(-1.05%)
    Sep 21, 2012 801.09 830.59 815.92 818.40 0 +0.55(+0.07%)
    Sep 20, 2012 796.05 826.52 808.32 817.84 0 -6.29(-0.76%)
    Sep 19, 2012 807.77 835.66 819.62 824.14 0 -1.01(-0.12%)
    Sep 18, 2012 804.30 832.07 819.95 825.15 0 -6.00(-0.72%)
    Sep 17, 2012 837.27 842.59 825.47 831.14 0 -9.79(-1.16%)
    Sep 14, 2012 829.17 848.55 825.36 840.93 0 +17.48(+2.12%)
    Sep 13, 2012 812.70 827.13 805.48 823.45 0 +10.38(+1.28%)
    Sep 12, 2012 793.66 821.65 808.40 813.07 0 +1.95(+0.24%)
    Sep 11, 2012 785.30 817.83 802.37 811.12 0 +4.73(+0.59%)
    Sep 10, 2012 787.35 815.63 802.35 806.39 0 -3.36(-0.42%)
    Sep 07, 2012 798.79 812.97 794.82 809.75 0 +15.26(+1.92%)
    Sep 06, 2012 757.96 798.81 776.62 794.49 0 +20.10(+2.60%)
    Sep 05, 2012 756.85 780.92 769.21 774.39 0 -4.42(-0.57%)
    Sep 04, 2012 759.04 787.09 768.07 778.81 0 -3.66(-0.47%)
    Sep 03, 2012 783.77 791.69 774.37 782.46 0 +0.47(+0.06%)
    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%)
    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.