• 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 (%)
    Jan 31, 2013 878.87 917.56 896.48 909.44 0 +14.31(+1.60%)
    Jan 30, 2013 879.17 909.36 889.67 895.13 0 -7.77(-0.86%)
    Jan 29, 2013 907.95 912.77 896.41 902.91 0 -7.50(-0.82%)
    Jan 28, 2013 889.15 917.48 901.64 910.41 0 -2.14(-0.23%)
    Jan 25, 2013 878.53 916.55 897.04 912.54 0 +14.31(+1.59%)
    Jan 24, 2013 873.55 907.85 890.39 898.23 0 -0.25(-0.03%)
    Jan 23, 2013 874.67 904.51 889.92 898.48 0 +6.50(+0.73%)
    Jan 22, 2013 861.17 895.89 879.61 891.99 0 +4.44(+0.50%)
    Jan 21, 2013 866.05 894.78 877.04 887.54 0 -0.00(-0.00%)
    Jan 18, 2013 865.94 894.77 877.17 887.54 0 +0.11(+0.01%)
    Jan 17, 2013 883.21 895.84 878.65 887.44 0 +8.10(+0.92%)
    Jan 16, 2013 853.77 884.27 871.32 879.34 0 -0.15(-0.02%)
    Jan 15, 2013 871.67 882.21 867.40 879.49 0 +2.67(+0.30%)
    Jan 14, 2013 849.37 880.42 866.47 876.82 0 +1.85(+0.21%)
    Jan 12, 2013 851.22 880.71 866.84 874.97 0 +0.00(+0.00%)
    Jan 11, 2013 851.22 880.71 866.84 874.97 0 -3.69(-0.42%)
    Jan 10, 2013 854.14 886.27 869.05 878.66 0 +8.14(+0.94%)
    Jan 09, 2013 840.41 877.63 856.00 870.52 0 +12.09(+1.41%)
    Jan 08, 2013 842.69 869.98 853.73 858.42 0 -9.72(-1.12%)
    Jan 07, 2013 867.51 875.04 860.83 868.14 0 -4.50(-0.52%)
    Jan 04, 2013 870.02 880.71 861.50 872.64 0 +3.48(+0.40%)
    Jan 03, 2013 871.00 878.38 864.67 869.16 0 -3.19(-0.37%)
    Jan 02, 2013 848.40 875.23 857.27 872.35 0 +21.62(+2.54%)
    Dec 31, 2012 850.73 850.73 850.73 0 +15.71(+1.88%)
    Dec 28, 2012 835.99 844.95 831.01 835.02 0 -7.49(-0.89%)
    Dec 27, 2012 843.09 847.07 830.82 842.51 0 +0.18(+0.02%)
    Dec 26, 2012 809.16 855.39 838.48 842.33 0 -5.56(-0.66%)
    Dec 24, 2012 807.64 850.77 840.74 847.89 0 -2.38(-0.28%)
    Dec 21, 2012 795.40 857.77 839.19 850.27 0 -10.24(-1.19%)
    Dec 20, 2012 822.38 863.71 851.10 860.51 0 +3.50(+0.41%)
    Dec 19, 2012 830.75 869.25 853.67 857.01 0 -3.15(-0.37%)
    Dec 18, 2012 823.52 863.84 843.87 860.16 0 +15.03(+1.78%)
    Dec 17, 2012 816.07 849.29 834.60 845.13 0 +7.02(+0.84%)
    Dec 14, 2012 840.33 847.45 831.65 838.12 0 -2.42(-0.29%)
    Dec 13, 2012 822.87 851.05 836.34 840.54 0 -5.18(-0.61%)
    Dec 12, 2012 824.27 855.42 839.28 845.72 0 +3.23(+0.38%)
    Dec 11, 2012 814.31 848.00 831.75 842.49 0 +8.40(+1.01%)
    Dec 10, 2012 803.45 838.63 822.39 834.09 0 +7.48(+0.91%)
    Dec 07, 2012 828.33 832.62 819.02 826.61 0 -0.05(-0.01%)
    Dec 06, 2012 819.82 832.84 812.92 826.66 0 +4.96(+0.60%)
    Dec 05, 2012 816.61 827.39 810.91 821.70 0 +3.18(+0.39%)
    Dec 04, 2012 792.38 823.55 808.55 818.51 0 -1.38(-0.17%)
    Nov 30, 2012 821.73 826.48 814.33 819.89 0 -1.12(-0.14%)
    Nov 29, 2012 794.79 827.83 812.40 821.01 0 +6.62(+0.81%)
    Nov 28, 2012 779.42 816.53 794.99 814.39 0 +8.05(+1.00%)
    Nov 27, 2012 781.58 815.72 798.99 806.34 0 +10.34(+1.30%)
    Nov 26, 2012 790.34 799.34 782.13 796.00 0 +2.60(+0.33%)
    Nov 24, 2012 783.14 795.14 778.47 793.41 0 -0.02(-0.00%)
    Nov 23, 2012 783.14 795.15 778.47 793.43 0 +17.08(+2.20%)
    Nov 22, 2012 778.14 783.74 769.45 776.35 0 +0.33(+0.04%)
    Nov 21, 2012 778.17 783.67 769.40 776.02 0 -0.59(-0.08%)
    Nov 20, 2012 750.80 783.14 767.76 776.61 0 -1.69(-0.22%)
    Nov 19, 2012 750.00 781.73 766.82 778.30 0 +19.75(+2.60%)
    Nov 16, 2012 736.53 763.50 747.42 758.55 0 +0.18(+0.02%)
    Nov 15, 2012 743.39 770.35 752.79 758.37 0 -7.12(-0.93%)
    Nov 14, 2012 754.23 783.18 763.50 765.50 0 -4.33(-0.56%)
    Nov 13, 2012 745.68 780.28 762.56 769.83 0 -3.76(-0.49%)
    Nov 12, 2012 777.20 780.11 767.23 773.59 0 -2.45(-0.32%)
    Nov 09, 2012 771.14 782.30 765.51 776.04 0 +5.01(+0.65%)
    Nov 08, 2012 758.73 786.62 768.41 771.03 0 -13.11(-1.67%)
    Nov 07, 2012 773.48 800.28 777.61 784.14 0 -18.36(-2.29%)
    Nov 06, 2012 777.13 808.30 794.29 802.51 0 +6.02(+0.76%)
    Nov 05, 2012 784.68 799.92 782.25 796.49 0 +9.03(+1.15%)
    Nov 02, 2012 800.80 803.38 783.05 787.46 0 -8.51(-1.07%)
    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.