• 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 (%)
    Nov 30, 2009 705.73 726.48 708.95 719.82 0 -0.45(-0.06%)
    Nov 27, 2009 694.94 726.43 706.22 720.28 0 -10.93(-1.50%)
    Nov 26, 2009 707.50 734.70 720.34 731.21 0 -0.31(-0.04%)
    Nov 25, 2009 707.70 734.86 720.63 731.52 0 +8.79(+1.22%)
    Nov 24, 2009 702.22 727.93 713.85 722.73 0 +3.37(+0.47%)
    Nov 23, 2009 704.78 731.49 713.92 719.36 0 +5.43(+0.76%)
    Nov 20, 2009 696.85 718.36 706.12 713.93 0 -4.33(-0.60%)
    Nov 19, 2009 705.85 726.49 709.26 718.25 0 -10.73(-1.47%)
    Nov 18, 2009 731.84 738.72 722.95 728.98 0 -4.55(-0.62%)
    Nov 17, 2009 707.20 737.64 719.75 733.53 0 +4.20(+0.58%)
    Nov 16, 2009 699.57 733.70 713.01 729.33 0 +14.89(+2.08%)
    Nov 13, 2009 688.53 720.68 701.47 714.44 0 +8.78(+1.24%)
    Nov 12, 2009 700.42 716.42 698.52 705.67 0 -1.57(-0.22%)
    Nov 11, 2009 696.31 712.69 694.33 707.24 0 +9.27(+1.33%)
    Nov 10, 2009 691.38 703.64 688.60 697.97 0 -2.90(-0.41%)
    Nov 09, 2009 681.89 702.33 684.48 700.87 0 +19.08(+2.80%)
    Nov 06, 2009 659.98 689.27 670.32 681.79 0 +2.67(+0.39%)
    Nov 05, 2009 651.57 685.51 665.47 679.12 0 +17.98(+2.72%)
    Nov 04, 2009 648.84 673.10 656.89 661.14 0 +2.96(+0.45%)
    Nov 03, 2009 638.53 662.39 645.41 658.18 0 +0.85(+0.13%)
    Nov 02, 2009 645.72 667.44 646.08 657.34 0 -2.67(-0.40%)
    Oct 30, 2009 660.24 684.45 654.26 660.01 0 -21.72(-3.19%)
    Oct 29, 2009 659.34 685.89 669.82 681.73 0 +13.30(+1.99%)
    Oct 28, 2009 662.97 683.97 662.56 668.43 0 -14.58(-2.13%)
    Oct 27, 2009 679.57 701.54 677.85 683.01 0 -11.22(-1.62%)
    Oct 26, 2009 686.78 716.44 690.62 694.24 0 -6.07(-0.87%)
    Oct 23, 2009 685.47 708.37 695.06 700.31 0 -3.96(-0.56%)
    Oct 22, 2009 692.36 714.39 690.40 704.27 0 +0.72(+0.10%)
    Oct 21, 2009 688.92 721.44 695.97 703.55 0 +0.74(+0.11%)
    Oct 20, 2009 683.69 707.87 697.76 702.81 0 -8.32(-1.17%)
    Oct 19, 2009 686.01 714.94 697.51 711.13 0 +8.76(+1.25%)
    Oct 16, 2009 687.67 708.52 693.33 702.37 0 -5.71(-0.81%)
    Oct 15, 2009 693.17 717.22 700.50 708.08 0 -6.89(-0.96%)
    Oct 14, 2009 688.04 718.22 698.72 714.97 0 +20.72(+2.98%)
    Oct 13, 2009 678.72 703.52 684.35 694.25 0 -2.15(-0.31%)
    Oct 12, 2009 700.40 704.00 688.44 696.40 0 +0.85(+0.12%)
    Oct 09, 2009 685.57 698.37 683.00 695.55 0 +9.82(+1.43%)
    Oct 08, 2009 685.43 697.73 681.15 685.73 0 +2.17(+0.32%)
    Oct 07, 2009 677.01 691.33 675.12 683.56 0 +0.36(+0.05%)
    Oct 06, 2009 672.60 692.15 672.80 683.19 0 +15.00(+2.25%)
    Oct 05, 2009 654.77 673.47 653.02 668.19 0 +11.12(+1.69%)
    Oct 02, 2009 652.97 667.78 648.26 657.07 0 -7.06(-1.06%)
    Oct 01, 2009 678.51 684.96 660.73 664.12 0 -19.59(-2.86%)
    Sep 30, 2009 679.72 691.95 670.16 683.71 0 +0.52(+0.08%)
    Sep 29, 2009 678.92 692.85 675.66 683.19 0 -2.77(-0.40%)
    Sep 28, 2009 672.52 689.27 670.84 685.96 0 +10.92(+1.62%)
    Sep 25, 2009 662.25 683.68 667.97 675.04 0 -3.58(-0.53%)
    Sep 24, 2009 680.52 700.12 674.65 678.62 0 -15.70(-2.26%)
    Sep 23, 2009 696.63 709.28 691.70 694.32 0 -7.09(-1.01%)
    Sep 22, 2009 687.68 710.20 693.64 701.41 0 +3.45(+0.49%)
    Sep 21, 2009 673.27 704.58 683.79 697.97 0 +6.89(+1.00%)
    Sep 18, 2009 684.12 705.74 685.01 691.07 0 -6.60(-0.95%)
    Sep 17, 2009 683.27 706.76 690.82 697.68 0 -1.07(-0.15%)
    Sep 16, 2009 681.75 706.96 689.10 698.75 0 -0.29(-0.04%)
    Sep 15, 2009 683.39 708.34 686.61 699.04 0 -2.97(-0.42%)
    Sep 14, 2009 680.68 705.16 690.02 702.00 0 -0.37(-0.05%)
    Sep 11, 2009 689.93 712.49 693.23 702.37 0 -2.16(-0.31%)
    Sep 10, 2009 684.77 708.54 683.31 704.53 0 +13.87(+2.01%)
    Sep 09, 2009 670.85 695.15 673.48 690.66 0 +22.19(+3.32%)
    Sep 08, 2009 659.78 674.00 656.80 668.48 0 +6.75(+1.02%)
    Sep 07, 2009 647.57 664.27 647.00 661.73 0 +0.11(+0.02%)
    Sep 04, 2009 647.47 664.20 646.89 661.62 0 +8.78(+1.35%)
    Sep 03, 2009 642.54 656.38 640.89 652.84 0 +9.99(+1.55%)
    Sep 02, 2009 645.58 654.98 633.40 642.86 0 -4.73(-0.73%)
    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.