• 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 (%)
    Feb 29, 2008 911.26 917.64 889.39 895.02 0 -25.04(-2.72%)
    Feb 28, 2008 929.89 936.42 910.63 920.05 0 -14.56(-1.56%)
    Feb 27, 2008 933.33 946.72 923.82 934.61 0 -7.78(-0.83%)
    Feb 26, 2008 930.31 949.83 922.70 942.39 0 +8.25(+0.88%)
    Feb 25, 2008 915.29 939.23 909.79 934.14 0 +19.83(+2.17%)
    Feb 22, 2008 914.56 920.34 893.50 914.31 0 +1.42(+0.16%)
    Feb 21, 2008 928.47 937.18 908.89 912.89 0 -11.93(-1.29%)
    Feb 20, 2008 905.62 928.49 897.47 924.82 0 +14.51(+1.59%)
    Feb 19, 2008 921.19 931.52 903.88 910.31 0 -4.17(-0.46%)
    Feb 18, 2008 918.72 925.77 902.82 914.48 0 +0.00(+0.00%)
    Feb 15, 2008 918.72 925.80 902.81 914.48 0 -12.38(-1.34%)
    Feb 14, 2008 943.88 949.69 921.53 926.86 0 -17.37(-1.84%)
    Feb 13, 2008 923.64 949.50 917.96 944.23 0 +29.06(+3.18%)
    Feb 12, 2008 924.50 934.65 904.65 915.16 0 -4.04(-0.44%)
    Feb 11, 2008 911.65 926.10 898.19 919.21 0 +9.31(+1.02%)
    Feb 08, 2008 910.65 923.06 892.33 909.90 0 -3.43(-0.38%)
    Feb 07, 2008 895.67 932.82 882.23 913.33 0 +0.36(+0.04%)
    Feb 06, 2008 931.20 947.11 906.42 912.98 0 +3.84(+0.42%)
    Feb 05, 2008 931.93 940.29 903.41 909.14 0 -37.32(-3.94%)
    Feb 04, 2008 955.52 963.36 937.39 946.45 0 -10.54(-1.10%)
    Feb 01, 2008 935.99 962.68 925.43 957.00 0 +24.62(+2.64%)
    Jan 31, 2008 909.83 941.05 903.30 932.38 0 +8.46(+0.92%)
    Jan 30, 2008 919.34 946.43 905.69 923.92 0 +1.14(+0.12%)
    Jan 29, 2008 914.07 931.64 901.33 922.78 0 +15.10(+1.66%)
    Jan 28, 2008 909.03 917.49 886.98 907.68 0 +9.38(+1.04%)
    Jan 25, 2008 909.37 925.13 884.85 898.30 0 +7.03(+0.79%)
    Jan 24, 2008 880.32 904.13 867.16 891.27 0 +19.05(+2.18%)
    Jan 23, 2008 848.79 877.53 822.67 872.22 0 -1.66(-0.19%)
    Jan 22, 2008 829.76 888.64 814.50 873.88 0 -14.13(-1.59%)
    Jan 21, 2008 905.29 915.08 875.80 888.01 0 +0.00(+0.00%)
    Jan 18, 2008 905.35 915.23 875.67 888.01 0 -9.59(-1.07%)
    Jan 17, 2008 917.78 931.99 889.25 897.61 0 -13.80(-1.51%)
    Jan 16, 2008 908.98 933.60 893.42 911.40 0 -7.43(-0.81%)
    Jan 15, 2008 928.70 941.57 910.40 918.84 0 -20.71(-2.20%)
    Jan 14, 2008 938.75 949.18 923.76 939.55 0 +17.93(+1.95%)
    Jan 11, 2008 932.21 941.00 915.19 921.62 0 -21.08(-2.24%)
    Jan 10, 2008 921.38 952.32 907.81 942.69 0 +15.11(+1.63%)
    Jan 09, 2008 922.80 942.53 900.78 927.59 0 +3.08(+0.33%)
    Jan 08, 2008 946.88 961.72 918.53 924.51 0 -18.69(-1.98%)
    Jan 07, 2008 954.60 963.26 930.31 943.20 0 -7.47(-0.79%)
    Jan 04, 2008 971.67 980.95 943.72 950.67 0 -31.33(-3.19%)
    Jan 03, 2008 989.54 999.48 971.46 982.00 0 -5.07(-0.51%)
    Jan 02, 2008 1012 1016 977.90 987.08 0 -23.57(-2.33%)
    Jan 01, 2008 1015 1023 1002 1011 0 +0.00(+0.00%)
    Dec 31, 2007 1015 1023 1002 1011 0 -6.33(-0.62%)
    Dec 28, 2007 1023 1029 1007 1017 0 +3.96(+0.39%)
    Dec 27, 2007 1026 1037 1008 1013 0 -16.79(-1.63%)
    Dec 26, 2007 1012 1036 1008 1030 0 +12.39(+1.22%)
    Dec 24, 2007 1016 1028 1008 1017 0 +0.86(+0.08%)
    Dec 21, 2007 1009 1024 1001 1017 0 +17.30(+1.73%)
    Dec 20, 2007 995.37 1005 982.36 999.26 0 +7.85(+0.79%)
    Dec 19, 2007 986.09 1002 978.59 991.41 0 +7.39(+0.75%)
    Dec 18, 2007 990.09 1001 971.04 984.02 0 +0.33(+0.03%)
    Dec 17, 2007 1006 1012 979.56 983.69 0 -29.12(-2.87%)
    Dec 14, 2007 1022 1033 1007 1013 0 -14.78(-1.44%)
    Dec 13, 2007 1024 1036 1008 1028 0 -7.76(-0.75%)
    Dec 12, 2007 1055 1062 1020 1035 0 +3.19(+0.31%)
    Dec 11, 2007 1061 1071 1028 1032 0 -27.08(-2.56%)
    Dec 10, 2007 1053 1067 1046 1059 0 +8.13(+0.77%)
    Dec 07, 2007 1053 1061 1039 1051 0 -0.15(-0.01%)
    Dec 06, 2007 1042 1056 1031 1051 0 +10.61(+1.02%)
    Dec 05, 2007 1035 1052 1026 1041 0 +20.50(+2.01%)
    Dec 04, 2007 1023 1035 1012 1020 0 -10.32(-1.00%)
    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.