• 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 (%)
    Mar 31, 2010 852.71 863.18 848.48 854.79 0 -2.57(-0.30%)
    Mar 30, 2010 852.97 864.91 847.29 857.36 0 +5.24(+0.61%)
    Mar 29, 2010 847.73 856.40 842.68 852.12 0 +9.24(+1.10%)
    Mar 26, 2010 840.02 852.90 836.14 842.88 0 +0.49(+0.06%)
    Mar 25, 2010 840.92 859.42 839.11 842.39 0 +2.89(+0.34%)
    Mar 24, 2010 831.10 850.93 835.25 839.50 0 -8.30(-0.98%)
    Mar 23, 2010 823.15 850.62 833.40 847.80 0 +13.06(+1.56%)
    Mar 22, 2010 806.46 841.30 817.84 834.74 0 +4.77(+0.58%)
    Mar 19, 2010 818.34 843.45 823.13 829.97 0 -3.45(-0.41%)
    Mar 18, 2010 834.38 841.12 826.78 833.42 0 +2.94(+0.35%)
    Mar 17, 2010 804.48 837.35 819.48 830.48 0 +11.38(+1.39%)
    Mar 16, 2010 797.23 823.95 807.47 819.10 0 +7.36(+0.91%)
    Mar 15, 2010 802.63 815.54 805.12 811.74 0 -1.91(-0.23%)
    Mar 12, 2010 819.79 826.59 808.77 813.65 0 -7.81(-0.95%)
    Mar 11, 2010 812.22 824.49 809.49 821.46 0 +1.85(+0.23%)
    Mar 10, 2010 809.10 827.99 808.83 819.62 0 +5.87(+0.72%)
    Mar 09, 2010 802.66 820.16 803.18 813.74 0 +3.82(+0.47%)
    Mar 08, 2010 809.77 816.46 800.93 809.92 0 +0.65(+0.08%)
    Mar 05, 2010 792.44 812.67 793.03 809.27 0 +18.05(+2.28%)
    Mar 04, 2010 788.17 799.91 779.99 791.23 0 -2.47(-0.31%)
    Mar 03, 2010 779.80 803.28 788.73 793.69 0 +0.02(+0.00%)
    Mar 02, 2010 788.46 804.31 786.02 793.67 0 +1.85(+0.23%)
    Mar 01, 2010 767.10 795.96 779.09 791.82 0 +10.27(+1.31%)
    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%)
    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.