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
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:
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 (%)
Feb 26, 2010
760.89
787.76
769.43
781.55
0
+2.30(+0.29%)
Feb 25, 2010
749.75
781.10
753.34
779.25
0
+2.53(+0.33%)
Feb 24, 2010
758.36
785.23
766.80
776.73
0
+3.86(+0.50%)
Feb 23, 2010
757.42
784.42
762.05
772.86
0
-8.38(-1.07%)
Feb 22, 2010
774.61
796.53
764.00
781.25
0
-8.37(-1.06%)
Feb 19, 2010
762.60
793.32
775.62
789.62
0
+5.79(+0.74%)
Feb 18, 2010
757.39
786.01
770.09
783.83
0
+7.40(+0.95%)
Feb 17, 2010
760.75
784.06
766.78
776.43
0
+0.74(+0.10%)
Feb 16, 2010
750.80
777.88
761.34
775.69
0
+13.50(+1.77%)
Feb 15, 2010
7.252
762.32
762.13
762.20
0
-0.03(-0.00%)
Feb 12, 2010
738.91
766.76
743.87
762.23
0
+4.00(+0.53%)
Feb 11, 2010
739.47
760.58
737.18
758.23
0
+12.53(+1.68%)
Feb 10, 2010
732.08
753.74
736.58
745.70
0
-3.59(-0.48%)
Feb 09, 2010
731.78
759.13
738.44
749.30
0
+5.94(+0.80%)
Feb 08, 2010
729.20
755.34
736.30
743.36
0
-3.60(-0.48%)
Feb 05, 2010
730.90
755.35
719.89
746.95
0
-1.83(-0.24%)
Feb 04, 2010
751.18
771.68
745.82
748.78
0
-24.84(-3.21%)
Feb 03, 2010
754.89
786.90
764.14
773.62
0
+4.53(+0.59%)
Feb 02, 2010
736.99
772.72
747.87
769.09
0
+16.81(+2.23%)
Feb 01, 2010
726.76
757.17
736.85
752.28
0
+12.17(+1.64%)
Jan 29, 2010
742.65
767.80
735.52
740.11
0
-15.57(-2.06%)
Jan 28, 2010
769.57
777.44
745.09
755.68
0
-11.05(-1.44%)
Jan 27, 2010
739.99
771.33
748.73
766.72
0
+8.05(+1.06%)
Jan 26, 2010
745.28
766.81
746.04
758.67
0
-6.04(-0.79%)
Jan 25, 2010
750.38
775.55
758.23
764.71
0
+3.20(+0.42%)
Jan 22, 2010
769.16
790.83
759.40
761.51
0
-26.39(-3.35%)
Jan 21, 2010
800.04
810.55
782.46
787.90
0
-10.33(-1.29%)
Jan 20, 2010
779.04
805.01
783.40
798.23
0
+3.40(+0.43%)
Jan 19, 2010
765.31
798.25
777.08
794.83
0
+90.05(+12.78%)
Jan 18, 2010
11.26
704.86
702.00
704.78
0
-79.07(-10.09%)
Jan 15, 2010
785.24
804.05
776.16
783.86
0
-17.27(-2.16%)
Jan 14, 2010
783.67
808.70
793.09
801.13
0
-1.17(-0.15%)
Jan 13, 2010
796.88
808.82
787.85
802.29
0
+7.56(+0.95%)
Jan 12, 2010
787.03
807.42
789.12
794.73
0
-14.56(-1.80%)
Jan 11, 2010
795.63
819.67
799.22
809.29
0
+8.42(+1.05%)
Jan 08, 2010
770.93
802.89
783.29
800.88
0
+11.01(+1.39%)
Jan 07, 2010
769.93
794.89
779.96
789.87
0
+2.71(+0.34%)
Jan 06, 2010
787.02
797.34
779.01
787.15
0
+0.02(+0.00%)
Jan 05, 2010
789.64
797.33
778.35
787.14
0
+1.82(+0.23%)
Jan 04, 2010
785.82
793.64
777.88
785.32
0
+6.32(+0.81%)
Dec 31, 2009
778.99
778.99
778.99
0
-4.43(-0.57%)
Dec 30, 2009
760.63
787.14
771.71
783.42
0
+2.33(+0.30%)
Dec 29, 2009
764.62
785.90
775.75
781.09
0
+0.25(+0.03%)
Dec 28, 2009
769.22
789.04
775.75
780.85
0
-1.94(-0.25%)
Dec 24, 2009
764.43
787.85
778.18
782.79
0
+2.22(+0.28%)
Dec 23, 2009
764.79
787.25
775.61
780.57
0
+2.71(+0.35%)
Dec 22, 2009
754.12
782.87
766.48
777.85
0
+9.63(+1.25%)
Dec 21, 2009
744.09
774.97
756.59
768.22
0
+10.69(+1.41%)
Dec 18, 2009
745.38
767.15
748.66
757.53
0
+0.20(+0.03%)
Dec 17, 2009
746.31
767.27
754.59
757.33
0
-10.93(-1.42%)
Dec 16, 2009
756.45
781.61
764.12
768.26
0
-0.35(-0.05%)
Dec 15, 2009
750.55
776.34
760.58
768.61
0
-1.63(-0.21%)
Dec 14, 2009
767.27
773.63
763.79
770.24
0
+11.69(+1.54%)
Dec 11, 2009
744.71
769.34
752.46
758.55
0
+1.88(+0.25%)
Dec 10, 2009
740.13
767.72
750.32
756.67
0
+4.45(+0.59%)
Dec 09, 2009
733.99
756.87
737.56
752.22
0
+0.70(+0.09%)
Dec 08, 2009
740.36
763.84
744.74
751.51
0
-11.66(-1.53%)
Dec 07, 2009
744.72
773.54
757.38
763.17
0
+1.59(+0.21%)
Dec 04, 2009
737.44
770.13
746.26
761.58
0
+18.23(+2.45%)
Dec 03, 2009
731.55
756.11
740.04
743.36
0
-5.22(-0.70%)
Dec 02, 2009
720.29
753.80
734.76
748.57
0
+12.09(+1.64%)
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
.