• 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 (%)
    Dec 31, 2007 1015 1023 1002 1011 0 -6.33(-0.62%)
    Dec 28, 2007 1023 1029 1007 1017 0 +3.96(+0.39%)
    Dec 27, 2007 1026 1037 1008 1013 0 -16.79(-1.63%)
    Dec 26, 2007 1012 1036 1008 1030 0 +12.39(+1.22%)
    Dec 24, 2007 1016 1028 1008 1017 0 +0.86(+0.08%)
    Dec 21, 2007 1009 1024 1001 1017 0 +17.30(+1.73%)
    Dec 20, 2007 995.37 1005 982.36 999.26 0 +7.85(+0.79%)
    Dec 19, 2007 986.09 1002 978.59 991.41 0 +7.39(+0.75%)
    Dec 18, 2007 990.09 1001 971.04 984.02 0 +0.33(+0.03%)
    Dec 17, 2007 1006 1012 979.56 983.69 0 -29.12(-2.87%)
    Dec 14, 2007 1022 1033 1007 1013 0 -14.78(-1.44%)
    Dec 13, 2007 1024 1036 1008 1028 0 -7.76(-0.75%)
    Dec 12, 2007 1055 1062 1020 1035 0 +3.19(+0.31%)
    Dec 11, 2007 1061 1071 1028 1032 0 -27.08(-2.56%)
    Dec 10, 2007 1053 1067 1046 1059 0 +8.13(+0.77%)
    Dec 07, 2007 1053 1061 1039 1051 0 -0.15(-0.01%)
    Dec 06, 2007 1042 1056 1031 1051 0 +10.61(+1.02%)
    Dec 05, 2007 1035 1052 1026 1041 0 +20.50(+2.01%)
    Dec 04, 2007 1023 1035 1012 1020 0 -10.32(-1.00%)
    Dec 03, 2007 1034 1046 1020 1030 0 -4.62(-0.45%)
    Nov 30, 2007 1047 1053 1027 1035 0 +0.87(+0.08%)
    Nov 29, 2007 1035 1048 1023 1034 0 -4.38(-0.42%)
    Nov 28, 2007 1021 1048 1017 1039 0 +23.56(+2.32%)
    Nov 27, 2007 1003 1022 994.76 1015 0 +18.57(+1.86%)
    Nov 26, 2007 1012 1024 992.91 996.47 0 -6.47(-0.65%)
    Nov 23, 2007 991.38 1007 985.33 1003 0 +17.95(+1.82%)
    Nov 21, 2007 985.54 1002 968.18 984.99 0 -12.67(-1.27%)
    Nov 20, 2007 1002 1018 975.55 997.66 0 -1.06(-0.11%)
    Nov 19, 2007 1020 1025 989.81 998.72 0 -25.04(-2.45%)
    Nov 16, 2007 1035 1044 1005 1024 0 -2.67(-0.26%)
    Nov 15, 2007 1034 1050 1016 1026 0 -12.16(-1.17%)
    Nov 14, 2007 1051 1061 1032 1039 0 -0.86(-0.08%)
    Nov 13, 2007 1027 1044 1014 1039 0 +42.08(+4.22%)
    Nov 12, 2007 1001 1020 987.34 997.37 0 -4.40(-0.44%)
    Nov 09, 2007 1008 1025 991.61 1002 0 -17.73(-1.74%)
    Nov 08, 2007 1042 1050 987.95 1020 0 -19.73(-1.90%)
    Nov 07, 2007 1059 1068 1036 1039 0 -29.55(-2.76%)
    Nov 06, 2007 1049 1077 1037 1069 0 +26.90(+2.58%)
    Nov 05, 2007 1038 1054 1021 1042 0 -8.63(-0.82%)
    Nov 02, 2007 1059 1069 1037 1051 0 -2.68(-0.25%)
    Nov 01, 2007 1070 1080 1049 1053 0 -28.51(-2.64%)
    Oct 31, 2007 1079 1090 1062 1082 0 +15.51(+1.45%)
    Oct 30, 2007 1072 1083 1058 1066 0 -9.27(-0.86%)
    Oct 29, 2007 1069 1086 1060 1075 0 +11.58(+1.09%)
    Oct 26, 2007 1065 1082 1042 1064 0 +13.57(+1.29%)
    Oct 25, 2007 1070 1077 1032 1050 0 -16.82(-1.58%)
    Oct 24, 2007 1074 1085 1043 1067 0 -26.78(-2.45%)
    Oct 23, 2007 1088 1113 1074 1094 0 +14.32(+1.33%)
    Oct 22, 2007 1070 1087 1060 1080 0 +0.16(+0.01%)
    Oct 19, 2007 1107 1114 1076 1079 0 -32.90(-2.96%)
    Oct 18, 2007 1107 1119 1100 1112 0 +3.05(+0.27%)
    Oct 17, 2007 1119 1127 1096 1109 0 +7.08(+0.64%)
    Oct 16, 2007 1111 1120 1094 1102 0 -11.80(-1.06%)
    Oct 15, 2007 1119 1134 1099 1114 0 -5.43(-0.49%)
    Oct 12, 2007 1113 1130 1101 1119 0 +7.83(+0.70%)
    Oct 11, 2007 1130 1150 1101 1112 0 -10.81(-0.96%)
    Oct 10, 2007 1125 1137 1111 1122 0 -5.78(-0.51%)
    Oct 09, 2007 1120 1138 1108 1128 0 +11.94(+1.07%)
    Oct 08, 2007 1116 1126 1104 1116 0 -2.82(-0.25%)
    Oct 05, 2007 1106 1127 1099 1119 0 +19.13(+1.74%)
    Oct 04, 2007 1104 1110 1090 1100 0 -3.01(-0.27%)
    Oct 03, 2007 1110 1117 1092 1103 0 -10.05(-0.90%)
    Oct 02, 2007 1110 1129 1098 1113 0 +2.79(+0.25%)
    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.