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
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:
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 (%)
Jan 29, 2016
1213
1252
1210
1250
0
+44.62(+3.70%)
Jan 28, 2016
1227
1240
1197
1205
0
-36.21(-2.92%)
Jan 27, 2016
1236
1262
1224
1241
0
+2.55(+0.21%)
Jan 26, 2016
1226
1250
1211
1239
0
+15.10(+1.23%)
Jan 25, 2016
1230
1242
1218
1224
0
-12.23(-0.99%)
Jan 22, 2016
1226
1241
1217
1236
0
+29.03(+2.41%)
Jan 21, 2016
1210
1226
1191
1207
0
-2.73(-0.23%)
Jan 20, 2016
1195
1221
1170
1209
0
-3.77(-0.31%)
Jan 19, 2016
1220
1230
1198
1213
0
+12.03(+1.00%)
Jan 15, 2016
1201
1201
1201
1201
0
-33.78(-2.74%)
Jan 14, 2016
1219
1247
1210
1235
0
+19.48(+1.60%)
Jan 13, 2016
1247
1256
1208
1216
0
-28.29(-2.27%)
Jan 12, 2016
1243
1256
1226
1244
0
+14.45(+1.18%)
Jan 11, 2016
1231
1251
1215
1229
0
+3.33(+0.27%)
Jan 08, 2016
1242
1256
1222
1226
0
-6.48(-0.53%)
Jan 07, 2016
1243
1253
1224
1232
0
-34.31(-2.71%)
Jan 06, 2016
1261
1280
1255
1267
0
-18.32(-1.43%)
Jan 05, 2016
1291
1304
1278
1285
0
-7.53(-0.58%)
Jan 04, 2016
1298
1304
1278
1293
0
-29.45(-2.23%)
Dec 31, 2015
1322
1322
1322
1322
0
-13.28(-0.99%)
Dec 30, 2015
1338
1346
1331
1335
0
-3.57(-0.27%)
Dec 29, 2015
1328
1345
1324
1339
0
+17.98(+1.36%)
Dec 28, 2015
1325
1329
1312
1321
0
-9.32(-0.70%)
Dec 24, 2015
1330
1330
1330
1330
0
+4.60(+0.35%)
Dec 23, 2015
1315
1330
1309
1326
0
+14.92(+1.14%)
Dec 22, 2015
1300
1315
1290
1311
0
+10.82(+0.83%)
Dec 21, 2015
1292
1306
1284
1300
0
+21.32(+1.67%)
Dec 18, 2015
1289
1299
1272
1279
0
-18.91(-1.46%)
Dec 17, 2015
1313
1319
1295
1298
0
-17.42(-1.32%)
Dec 16, 2015
1298
1320
1288
1315
0
+22.40(+1.73%)
Dec 15, 2015
1292
1306
1282
1293
0
+11.52(+0.90%)
Dec 14, 2015
1284
1295
1266
1281
0
-4.51(-0.35%)
Dec 11, 2015
1285
1299
1271
1286
0
+0.37(+0.03%)
Dec 10, 2015
1283
1300
1274
1285
0
-2.88(-0.22%)
Dec 09, 2015
1297
1313
1282
1288
0
-13.20(-1.01%)
Dec 08, 2015
1293
1310
1285
1301
0
-3.11(-0.24%)
Dec 07, 2015
1310
1317
1295
1304
0
-11.19(-0.85%)
Dec 04, 2015
1305
1320
1283
1316
0
+31.36(+2.44%)
Dec 03, 2015
1321
1329
1277
1284
0
-35.10(-2.66%)
Dec 02, 2015
1329
1341
1313
1319
0
-8.44(-0.64%)
Dec 01, 2015
1334
1342
1317
1328
0
+0.79(+0.06%)
Nov 30, 2015
1338
1345
1323
1327
0
-3.41(-0.26%)
Nov 27, 2015
1324
1339
1319
1330
0
+28.08(+2.16%)
Nov 25, 2015
1302
1302
1302
1302
0
+9.58(+0.74%)
Nov 24, 2015
1280
1297
1273
1293
0
-0.27(-0.02%)
Nov 23, 2015
1293
1297
1288
1293
0
+1.85(+0.14%)
Nov 20, 2015
1292
1299
1285
1291
0
+7.48(+0.58%)
Nov 19, 2015
1282
1298
1274
1284
0
+2.92(+0.23%)
Nov 18, 2015
1258
1284
1255
1281
0
+26.77(+2.13%)
Nov 17, 2015
1245
1267
1241
1254
0
+3.94(+0.32%)
Nov 16, 2015
1225
1253
1222
1250
0
+24.73(+2.02%)
Nov 13, 2015
1231
1241
1219
1225
0
-9.86(-0.80%)
Nov 12, 2015
1247
1258
1232
1235
0
-20.35(-1.62%)
Nov 11, 2015
1262
1274
1252
1256
0
-8.86(-0.70%)
Nov 10, 2015
1253
1270
1246
1264
0
+6.26(+0.50%)
Nov 09, 2015
1262
1268
1247
1258
0
-3.23(-0.26%)
Nov 06, 2015
1257
1270
1247
1261
0
-3.46(-0.27%)
Nov 05, 2015
1262
1275
1252
1265
0
+4.81(+0.38%)
Nov 04, 2015
1255
1265
1246
1260
0
+3.94(+0.31%)
Nov 03, 2015
1249
1263
1241
1256
0
-5.07(-0.40%)
Nov 02, 2015
1236
1266
1234
1261
0
+28.23(+2.29%)
Oct 30, 2015
1238
1247
1228
1233
0
-1.93(-0.16%)
Oct 29, 2015
1229
1244
1218
1235
0
-3.46(-0.28%)
Oct 28, 2015
1211
1241
1204
1238
0
+26.55(+2.19%)
Oct 27, 2015
1197
1223
1184
1212
0
+10.79(+0.90%)
Oct 26, 2015
1204
1211
1193
1201
0
-3.76(-0.31%)
Oct 23, 2015
1195
1213
1184
1205
0
+19.06(+1.61%)
Oct 22, 2015
1187
1210
1168
1186
0
+6.80(+0.58%)
Oct 21, 2015
1195
1203
1165
1179
0
-11.11(-0.93%)
Oct 20, 2015
1188
1199
1182
1190
0
-1.51(-0.13%)
Oct 19, 2015
1179
1196
1172
1191
0
+10.89(+0.92%)
Oct 16, 2015
1179
1186
1169
1181
0
-0.52(-0.04%)
Oct 15, 2015
1172
1187
1161
1181
0
+13.82(+1.18%)
Oct 14, 2015
1169
1183
1157
1167
0
+0.10(+0.01%)
Oct 13, 2015
1173
1186
1162
1167
0
-16.86(-1.42%)
Oct 12, 2015
1190
1194
1177
1184
0
-8.36(-0.70%)
Oct 09, 2015
1193
1205
1183
1192
0
+1.05(+0.09%)
Oct 08, 2015
1182
1194
1175
1191
0
+6.81(+0.57%)
Oct 07, 2015
1180
1194
1169
1185
0
+13.71(+1.17%)
Oct 06, 2015
1174
1184
1157
1171
0
-7.16(-0.61%)
Oct 05, 2015
1161
1182
1157
1178
0
+23.53(+2.04%)
Oct 02, 2015
1119
1155
1112
1154
0
+21.79(+1.92%)
Oct 01, 2015
1142
1148
1120
1133
0
-9.15(-0.80%)
Sep 30, 2015
1130
1146
1125
1142
0
+25.25(+2.26%)
Sep 29, 2015
1102
1127
1097
1117
0
+17.47(+1.59%)
Sep 28, 2015
1120
1125
1092
1099
0
-30.89(-2.73%)
Sep 25, 2015
1144
1152
1123
1130
0
-6.33(-0.56%)
Sep 24, 2015
1134
1141
1119
1136
0
-7.18(-0.63%)
Sep 23, 2015
1150
1156
1139
1143
0
-10.28(-0.89%)
Sep 22, 2015
1160
1164
1145
1154
0
-21.72(-1.85%)
Sep 21, 2015
1180
1189
1167
1175
0
-2.04(-0.17%)
Sep 18, 2015
1190
1197
1172
1178
0
-26.83(-2.23%)
Sep 17, 2015
1198
1225
1190
1204
0
+4.46(+0.37%)
Sep 16, 2015
1188
1205
1181
1200
0
+13.04(+1.10%)
Sep 15, 2015
1174
1191
1164
1187
0
+24.39(+2.10%)
Sep 14, 2015
1169
1174
1154
1162
0
-4.71(-0.40%)
Sep 11, 2015
1156
1170
1150
1167
0
+2.59(+0.22%)
Sep 10, 2015
1159
1173
1154
1165
0
+3.86(+0.33%)
Sep 09, 2015
1187
1193
1157
1161
0
-17.21(-1.46%)
Sep 08, 2015
1172
1181
1161
1178
0
+28.69(+2.50%)
Sep 04, 2015
1149
1149
1149
1149
0
-12.15(-1.05%)
Sep 03, 2015
1160
1180
1152
1161
0
+4.88(+0.42%)
Sep 02, 2015
1155
1159
1135
1157
0
+17.90(+1.57%)
Sep 01, 2015
1150
1162
1132
1139
0
-37.50(-3.19%)
Aug 31, 2015
1177
1190
1165
1176
0
-4.18(-0.35%)
Aug 28, 2015
1179
1191
1168
1180
0
-3.11(-0.26%)
Aug 27, 2015
1169
1187
1158
1183
0
+26.74(+2.31%)
Aug 26, 2015
1143
1162
1119
1157
0
+40.16(+3.60%)
Aug 25, 2015
1161
1167
1115
1116
0
-7.27(-0.65%)
Aug 24, 2015
1106
1163
1078
1124
0
-42.53(-3.65%)
Aug 21, 2015
1187
1201
1161
1166
0
-30.12(-2.52%)
Aug 20, 2015
1219
1224
1195
1196
0
-30.12(-2.46%)
Aug 19, 2015
1229
1239
1219
1227
0
-13.28(-1.07%)
Aug 18, 2015
1249
1257
1237
1240
0
-10.31(-0.82%)
Aug 17, 2015
1233
1252
1227
1250
0
+11.88(+0.96%)
Aug 14, 2015
1229
1242
1224
1238
0
+6.20(+0.50%)
Aug 13, 2015
1240
1246
1228
1232
0
-6.64(-0.54%)
Aug 12, 2015
1227
1246
1206
1239
0
-0.80(-0.06%)
Aug 11, 2015
1253
1261
1233
1239
0
-27.69(-2.19%)
Aug 10, 2015
1262
1272
1257
1267
0
+13.09(+1.04%)
Aug 07, 2015
1259
1264
1240
1254
0
-7.30(-0.58%)
Aug 06, 2015
1273
1281
1253
1261
0
-13.90(-1.09%)
Aug 05, 2015
1276
1287
1268
1275
0
+10.03(+0.79%)
Aug 04, 2015
1270
1279
1260
1265
0
-5.22(-0.41%)
Aug 03, 2015
1282
1286
1261
1270
0
-13.09(-1.02%)
Jul 31, 2015
1284
1294
1275
1284
0
+2.39(+0.19%)
Jul 30, 2015
1273
1287
1263
1281
0
+1.81(+0.14%)
Jul 29, 2015
1266
1284
1258
1279
0
+9.30(+0.73%)
Jul 28, 2015
1273
1282
1254
1270
0
+12.82(+1.02%)
Jul 27, 2015
1258
1267
1246
1257
0
-8.48(-0.67%)
Jul 24, 2015
1281
1289
1261
1266
0
-20.00(-1.56%)
Jul 23, 2015
1285
1297
1277
1286
0
+6.88(+0.54%)
Jul 22, 2015
1274
1287
797.72
1279
0
+7.35(+0.58%)
Jul 21, 2015
1272
1281
1262
1272
0
-1.56(-0.12%)
Jul 20, 2015
1279
1283
1269
1273
0
-6.04(-0.47%)
Jul 17, 2015
1289
1295
1273
1279
0
-12.76(-0.99%)
Jul 16, 2015
1287
1298
1280
1292
0
+15.20(+1.19%)
Jul 15, 2015
1292
1295
1271
1277
0
-11.28(-0.88%)
Jul 14, 2015
1277
1293
1270
1288
0
+13.44(+1.05%)
Jul 13, 2015
1260
1278
1249
1274
0
+13.69(+1.09%)
Jul 10, 2015
1256
1266
1245
1261
0
+23.59(+1.91%)
Jul 09, 2015
1253
1259
1235
1237
0
+0.98(+0.08%)
Jul 08, 2015
1254
1258
1233
1236
0
-29.01(-2.29%)
Jul 07, 2015
1263
1269
1237
1265
0
+1.84(+0.15%)
Jul 06, 2015
1257
1273
1253
1263
0
-7.45(-0.59%)
Jul 02, 2015
1271
1271
1271
1271
0
-4.65(-0.36%)
Jul 01, 2015
1278
1284
1266
1276
0
+7.95(+0.63%)
Jun 30, 2015
1279
1286
1259
1268
0
+0.59(+0.05%)
Jun 29, 2015
1288
1297
1265
1267
0
-35.02(-2.69%)
Jun 26, 2015
1311
1320
1296
1302
0
-4.83(-0.37%)
Jun 25, 2015
1308
1320
1292
1307
0
-2.79(-0.21%)
Jun 24, 2015
1310
1324
1296
1310
0
-3.97(-0.30%)
Jun 23, 2015
1318
1324
1306
1314
0
-5.03(-0.38%)
Jun 22, 2015
1322
1327
1313
1319
0
+7.72(+0.59%)
Jun 19, 2015
1313
1320
1304
1311
0
-3.35(-0.25%)
Jun 18, 2015
1303
1322
1301
1314
0
+12.01(+0.92%)
Jun 17, 2015
1305
1312
1291
1302
0
-0.36(-0.03%)
Jun 16, 2015
1301
1312
1290
1303
0
+5.94(+0.46%)
Jun 15, 2015
1295
1303
1283
1297
0
-8.08(-0.62%)
Jun 12, 2015
1304
1313
1294
1305
0
-4.94(-0.38%)
Jun 11, 2015
1314
1318
1304
1310
0
-2.30(-0.18%)
Jun 10, 2015
1298
1316
1295
1312
0
+17.49(+1.35%)
Jun 09, 2015
1293
1301
1281
1294
0
-3.12(-0.24%)
Jun 08, 2015
1312
1315
1293
1298
0
-10.70(-0.82%)
Jun 05, 2015
1304
1313
1294
1308
0
+1.08(+0.08%)
Jun 04, 2015
1312
1318
1302
1307
0
-10.35(-0.79%)
Jun 03, 2015
1317
1324
1308
1318
0
+6.24(+0.48%)
Jun 02, 2015
1308
1319
1301
1311
0
+1.95(+0.15%)
Jun 01, 2015
1314
1319
1299
1309
0
-0.07(-0.01%)
May 29, 2015
1318
1322
1302
1309
0
-8.81(-0.67%)
May 28, 2015
1325
1332
1308
1318
0
-2.32(-0.18%)
May 27, 2015
1311
1325
1302
1321
0
+13.01(+0.99%)
May 26, 2015
1319
1325
1302
1308
0
-20.60(-1.55%)
May 22, 2015
1328
1328
1328
1328
0
-9.99(-0.75%)
May 21, 2015
1333
1348
1327
1338
0
+6.84(+0.51%)
May 20, 2015
1325
1342
1319
1331
0
+7.59(+0.57%)
May 19, 2015
1320
1333
1310
1324
0
+2.07(+0.16%)
May 18, 2015
1313
1327
1309
1322
0
+8.06(+0.61%)
May 15, 2015
1319
1323
1308
1314
0
-4.81(-0.36%)
May 14, 2015
1310
1321
1303
1318
0
+15.61(+1.20%)
May 13, 2015
1302
1313
1293
1303
0
+2.02(+0.16%)
May 12, 2015
1306
1311
1288
1301
0
-8.12(-0.62%)
May 11, 2015
1303
1316
1300
1309
0
+2.91(+0.22%)
May 08, 2015
1298
1313
1294
1306
0
+18.40(+1.43%)
May 07, 2015
1284
1296
1276
1288
0
+8.59(+0.67%)
May 06, 2015
1279
1286
1263
1279
0
+8.42(+0.66%)
May 05, 2015
1283
1294
1265
1271
0
-21.25(-1.64%)
May 04, 2015
1292
1304
1286
1292
0
+6.57(+0.51%)
May 01, 2015
1279
1291
1266
1285
0
+18.32(+1.45%)
Apr 30, 2015
1286
1292
1259
1267
0
-24.45(-1.89%)
Apr 29, 2015
1300
1306
1279
1291
0
-18.14(-1.39%)
Apr 28, 2015
1314
1323
1294
1310
0
-3.41(-0.26%)
Apr 27, 2015
1330
1340
1307
1313
0
-11.24(-0.85%)
Apr 24, 2015
1331
1336
1317
1324
0
-2.68(-0.20%)
Apr 23, 2015
1323
1338
1313
1327
0
-3.54(-0.27%)
Apr 22, 2015
1328
1346
1313
1330
0
-19.73(-1.46%)
Apr 21, 2015
1354
1362
1341
1350
0
+2.50(+0.19%)
Apr 20, 2015
1343
1356
1338
1348
0
+15.32(+1.15%)
Apr 17, 2015
1334
1338
1319
1332
0
-13.22(-0.98%)
Apr 16, 2015
1343
1354
1336
1346
0
-2.52(-0.19%)
Apr 15, 2015
1343
1356
1337
1348
0
+7.51(+0.56%)
Apr 14, 2015
1342
1349
1329
1341
0
+1.12(+0.08%)
Apr 13, 2015
1345
1355
1337
1339
0
-5.89(-0.44%)
Apr 10, 2015
1339
1351
1332
1345
0
+9.54(+0.71%)
Apr 09, 2015
1326
1340
1321
1336
0
+9.17(+0.69%)
Apr 08, 2015
1325
1337
1315
1327
0
+0.58(+0.04%)
Apr 07, 2015
1332
1344
1321
1326
0
-3.88(-0.29%)
Apr 06, 2015
1318
1337
1314
1330
0
+4.73(+0.36%)
Apr 02, 2015
1325
1325
1325
1325
0
+8.49(+0.64%)
Apr 01, 2015
1334
1337
1308
1317
0
-16.06(-1.21%)
Mar 31, 2015
1340
1351
1327
1333
0
-16.62(-1.23%)
Mar 30, 2015
1337
1354
1333
1349
0
+21.32(+1.61%)
Mar 27, 2015
1321
1334
1314
1328
0
+10.65(+0.81%)
Mar 26, 2015
1316
1328
1304
1317
0
-9.82(-0.74%)
Mar 25, 2015
1354
1367
1325
1327
0
-29.42(-2.17%)
Mar 24, 2015
1368
1379
1352
1357
0
-13.32(-0.97%)
Mar 23, 2015
1361
1378
1354
1370
0
+7.20(+0.53%)
Mar 20, 2015
1357
1370
1349
1363
0
+16.43(+1.22%)
Mar 19, 2015
1347
1358
1335
1346
0
-5.96(-0.44%)
Mar 18, 2015
1333
1360
1323
1352
0
+13.81(+1.03%)
Mar 17, 2015
1340
1347
1324
1338
0
-6.57(-0.49%)
Mar 16, 2015
1319
1348
1316
1345
0
+38.21(+2.92%)
Mar 13, 2015
1308
1321
1291
1307
0
-6.54(-0.50%)
Mar 12, 2015
1305
1319
1298
1313
0
+8.73(+0.67%)
Mar 11, 2015
1307
1318
1295
1305
0
+2.30(+0.18%)
Mar 10, 2015
1312
1320
1294
1302
0
-18.82(-1.42%)
Mar 09, 2015
1324
1331
1312
1321
0
-1.12(-0.08%)
Mar 06, 2015
1339
1345
1317
1322
0
-23.45(-1.74%)
Mar 05, 2015
1339
1351
1331
1346
0
+14.24(+1.07%)
Mar 04, 2015
1330
1340
1324
1331
0
-3.37(-0.25%)
Mar 03, 2015
1337
1338
1333
1335
0
-10.14(-0.75%)
Mar 02, 2015
1332
1348
1327
1345
0
+12.87(+0.97%)
Feb 27, 2015
1333
1342
1325
1332
0
-4.41(-0.33%)
Feb 26, 2015
1339
1347
1333
1337
0
-4.71(-0.35%)
Feb 25, 2015
1345
1350
1334
1341
0
-4.19(-0.31%)
Feb 24, 2015
1336
1348
1329
1345
0
+7.53(+0.56%)
Feb 23, 2015
1341
1346
1330
1338
0
-3.96(-0.30%)
Feb 20, 2015
1313
1344
1304
1342
0
+26.42(+2.01%)
Feb 19, 2015
1315
1322
1307
1315
0
-3.62(-0.27%)
Feb 18, 2015
1317
1327
1305
1319
0
+5.63(+0.43%)
Feb 17, 2015
1311
1321
1298
1313
0
-2.93(-0.22%)
Feb 13, 2015
1316
1316
1316
1316
0
+5.82(+0.44%)
Feb 12, 2015
1305
1317
1297
1311
0
+16.28(+1.26%)
Feb 11, 2015
1296
1305
1286
1294
0
-1.78(-0.14%)
Feb 10, 2015
1284
1300
1274
1296
0
+20.45(+1.60%)
Feb 09, 2015
1277
1290
1269
1276
0
-6.94(-0.54%)
Feb 06, 2015
1296
1304
1276
1283
0
-15.80(-1.22%)
Feb 05, 2015
1288
1305
1281
1298
0
+11.94(+0.93%)
Feb 04, 2015
1289
1302
1280
1286
0
-9.18(-0.71%)
Feb 03, 2015
1283
1299
1274
1296
0
+19.33(+1.51%)
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
.