• 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, 2012 843.98 870.29 845.84 849.09 0 -15.31(-1.77%)
    Feb 28, 2012 841.08 872.96 852.24 864.40 0 +5.41(+0.63%)
    Feb 27, 2012 835.36 866.43 844.75 858.99 0 -5.59(-0.65%)
    Feb 24, 2012 859.71 874.45 856.40 864.57 0 +3.16(+0.37%)
    Feb 23, 2012 835.87 867.08 834.94 861.42 0 +6.92(+0.81%)
    Feb 22, 2012 854.58 865.96 848.42 854.50 0 -4.98(-0.58%)
    Feb 21, 2012 851.26 875.77 855.91 859.47 0 -7.47(-0.86%)
    Feb 20, 2012 856.37 880.74 860.61 866.94 0 +0.17(+0.02%)
    Feb 17, 2012 856.23 880.53 860.53 866.77 0 -2.20(-0.25%)
    Feb 16, 2012 829.93 871.67 843.91 868.97 0 +18.33(+2.15%)
    Feb 15, 2012 834.94 862.67 845.58 850.64 0 +2.82(+0.33%)
    Feb 14, 2012 831.17 857.95 837.50 847.82 0 -5.84(-0.68%)
    Feb 13, 2012 839.36 864.38 846.53 853.66 0 +1.46(+0.17%)
    Feb 10, 2012 835.85 862.97 844.41 852.20 0 -10.08(-1.17%)
    Feb 09, 2012 841.79 869.24 850.71 862.27 0 +0.69(+0.08%)
    Feb 08, 2012 838.90 868.26 851.84 861.59 0 +4.46(+0.52%)
    Feb 07, 2012 835.31 864.53 845.91 857.12 0 +0.61(+0.07%)
    Feb 06, 2012 836.43 864.92 845.57 856.51 0 -1.83(-0.21%)
    Feb 03, 2012 824.16 862.71 837.15 858.34 0 +27.93(+3.36%)
    Feb 02, 2012 814.75 843.37 824.03 830.41 0 -0.40(-0.05%)
    Feb 01, 2012 800.75 839.64 815.35 830.81 0 +24.75(+3.07%)
    Jan 31, 2012 809.80 817.28 797.60 806.06 0 +2.86(+0.36%)
    Jan 30, 2012 799.27 809.53 791.00 803.20 0 -5.79(-0.72%)
    Jan 27, 2012 803.40 816.24 799.03 808.99 0 -0.10(-0.01%)
    Jan 26, 2012 802.20 832.06 802.51 809.09 0 -7.50(-0.92%)
    Jan 25, 2012 815.55 829.82 802.53 816.60 0 -1.34(-0.16%)
    Jan 24, 2012 779.33 823.98 794.11 817.93 0 +11.65(+1.44%)
    Jan 23, 2012 788.07 815.04 795.71 806.28 0 -0.03(-0.00%)
    Jan 20, 2012 785.36 814.25 796.33 806.32 0 -2.30(-0.28%)
    Jan 19, 2012 797.60 816.76 795.21 808.62 0 +10.09(+1.26%)
    Jan 18, 2012 761.48 802.56 776.54 798.53 0 +20.47(+2.63%)
    Jan 17, 2012 757.23 787.60 770.37 778.06 0 +13.54(+1.77%)
    Jan 16, 2012 745.88 772.72 755.77 764.52 0 +0.19(+0.03%)
    Jan 13, 2012 745.92 772.70 755.75 764.33 0 -9.58(-1.24%)
    Jan 12, 2012 754.07 780.41 759.40 773.91 0 +1.88(+0.24%)
    Jan 11, 2012 739.45 775.53 754.67 772.03 0 +12.02(+1.58%)
    Jan 10, 2012 734.21 767.31 745.38 760.01 0 +16.47(+2.22%)
    Jan 09, 2012 718.68 748.63 730.74 743.54 0 +10.12(+1.38%)
    Jan 06, 2012 706.53 740.13 719.92 733.42 0 +9.27(+1.28%)
    Jan 05, 2012 690.61 729.12 705.72 724.15 0 +12.74(+1.79%)
    Jan 04, 2012 694.69 721.43 704.34 711.41 0 +13.24(+1.90%)
    Dec 30, 2011 696.63 705.17 694.49 698.17 0 -0.90(-0.13%)
    Dec 29, 2011 687.44 702.99 686.57 699.07 0 +10.16(+1.47%)
    Dec 28, 2011 701.35 706.31 684.90 688.91 0 -16.37(-2.32%)
    Dec 27, 2011 701.79 711.79 700.39 705.28 0 -2.40(-0.34%)
    Dec 23, 2011 690.04 710.79 696.66 707.68 0 +24.39(+3.57%)
    Dec 21, 2011 685.30 691.92 673.53 683.29 0 -4.58(-0.67%)
    Dec 20, 2011 676.45 696.05 675.18 687.87 0 +20.98(+3.15%)
    Dec 19, 2011 683.09 690.57 664.69 666.89 0 -15.77(-2.31%)
    Dec 16, 2011 687.64 696.05 677.20 682.66 0 -1.59(-0.23%)
    Dec 15, 2011 685.48 694.29 677.22 684.25 0 +5.38(+0.79%)
    Dec 14, 2011 681.43 691.05 672.55 678.87 0 -9.00(-1.31%)
    Dec 13, 2011 704.62 714.10 682.71 687.86 0 -15.09(-2.15%)
    Dec 12, 2011 707.97 713.04 690.20 702.96 0 -17.24(-2.39%)
    Dec 09, 2011 709.56 724.35 704.23 720.20 0 +12.93(+1.83%)
    Dec 08, 2011 708.80 735.10 704.54 707.27 0 -29.40(-3.99%)
    Dec 07, 2011 713.31 743.80 719.59 736.67 0 -1.78(-0.24%)
    Dec 06, 2011 714.38 744.86 725.80 738.45 0 +4.53(+0.62%)
    Dec 05, 2011 718.32 747.40 725.75 733.92 0 +8.49(+1.17%)
    Dec 02, 2011 721.51 746.40 722.33 725.43 0 -7.10(-0.97%)
    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.