• 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, 2011 986.50 1002 978.94 996.22 0 +13.44(+1.37%)
    Jan 28, 2011 985.03 1009 975.24 982.78 0 -17.02(-1.70%)
    Jan 27, 2011 977.88 1007 985.72 999.80 0 +9.35(+0.94%)
    Jan 26, 2011 966.39 999.01 973.15 990.45 0 +12.31(+1.26%)
    Jan 25, 2011 968.65 986.65 959.13 978.14 0 +21.21(+2.22%)
    Jan 24, 2011 927.88 962.35 938.99 956.93 0 +11.88(+1.26%)
    Jan 21, 2011 955.54 963.73 941.48 945.05 0 -5.81(-0.61%)
    Jan 20, 2011 938.58 961.78 938.84 950.86 0 -13.21(-1.37%)
    Jan 19, 2011 967.48 987.48 959.19 964.07 0 -28.58(-2.88%)
    Jan 18, 2011 977.78 1002 981.25 992.65 0 +6.38(+0.65%)
    Jan 17, 2011 980.24 992.09 972.09 986.27 0 +0.16(+0.02%)
    Jan 14, 2011 980.35 992.06 972.07 986.11 0 +3.87(+0.39%)
    Jan 13, 2011 965.71 991.76 973.42 982.24 0 -3.73(-0.38%)
    Jan 12, 2011 968.93 994.60 970.46 985.97 0 +23.87(+2.48%)
    Jan 11, 2011 947.64 972.51 953.28 962.10 0 +8.53(+0.90%)
    Jan 10, 2011 929.21 959.18 937.27 953.57 0 +2.23(+0.23%)
    Jan 07, 2011 939.13 959.27 938.55 951.34 0 -3.04(-0.32%)
    Jan 06, 2011 932.34 963.26 941.00 954.38 0 +7.93(+0.84%)
    Jan 05, 2011 925.03 951.93 934.01 946.45 0 +1.02(+0.11%)
    Jan 04, 2011 936.57 956.75 936.83 945.43 0 -8.51(-0.89%)
    Jan 03, 2011 921.30 961.20 940.94 953.94 0 +14.14(+1.50%)
    Dec 31, 2010 924.75 946.71 935.01 939.80 0 -2.64(-0.28%)
    Dec 30, 2010 926.41 947.80 936.67 942.44 0 -0.39(-0.04%)
    Dec 29, 2010 928.00 950.38 937.72 942.84 0 +0.07(+0.01%)
    Dec 28, 2010 921.77 951.64 937.84 942.77 0 -4.45(-0.47%)
    Dec 27, 2010 914.27 951.74 935.00 947.22 0 +2.82(+0.30%)
    Dec 24, 2010 926.99 951.13 938.33 944.40 0 -0.04(-0.00%)
    Dec 23, 2010 927.15 951.37 938.28 944.45 0 -1.73(-0.18%)
    Dec 22, 2010 925.72 950.48 935.86 946.17 0 +4.28(+0.45%)
    Dec 21, 2010 922.42 946.83 932.37 941.89 0 +5.75(+0.61%)
    Dec 20, 2010 919.06 943.05 925.66 936.15 0 -0.07(-0.01%)
    Dec 17, 2010 911.10 942.64 920.15 936.22 0 +9.44(+1.02%)
    Dec 16, 2010 899.79 930.72 910.45 926.77 0 +10.14(+1.11%)
    Dec 15, 2010 903.10 929.77 908.37 916.64 0 -5.30(-0.57%)
    Dec 14, 2010 915.56 940.58 914.58 921.94 0 +1.69(+0.18%)
    Dec 10, 2010 899.93 928.47 908.19 920.24 0 +9.54(+1.05%)
    Dec 09, 2010 890.91 917.31 897.84 910.71 0 +5.58(+0.62%)
    Dec 08, 2010 890.13 915.44 897.83 905.12 0 +3.01(+0.33%)
    Dec 07, 2010 895.31 915.73 897.73 902.12 0 -2.03(-0.22%)
    Dec 06, 2010 900.60 911.35 896.82 904.15 0 -0.67(-0.07%)
    Dec 03, 2010 892.27 909.60 888.91 904.82 0 +10.98(+1.23%)
    Dec 02, 2010 874.65 898.45 872.79 893.84 0 +19.68(+2.25%)
    Dec 01, 2010 867.65 880.70 861.30 874.15 0 +21.80(+2.56%)
    Nov 30, 2010 850.09 860.66 843.17 852.35 0 -7.00(-0.81%)
    Nov 29, 2010 855.15 864.46 842.82 859.35 0 -5.91(-0.68%)
    Nov 26, 2010 861.17 870.32 857.45 865.26 0 -1.58(-0.18%)
    Nov 25, 2010 851.63 866.90 866.73 866.84 0 +0.02(+0.00%)
    Nov 24, 2010 851.45 870.12 849.25 866.81 0 +22.62(+2.68%)
    Nov 23, 2010 848.63 854.21 837.71 844.19 0 -14.81(-1.72%)
    Nov 22, 2010 851.96 866.34 845.74 859.00 0 +3.90(+0.46%)
    Nov 19, 2010 850.04 857.83 842.98 855.10 0 +5.93(+0.70%)
    Nov 18, 2010 842.29 855.62 838.53 849.17 0 +19.37(+2.33%)
    Nov 17, 2010 824.87 839.02 820.26 829.79 0 +3.39(+0.41%)
    Nov 16, 2010 841.35 846.35 820.91 826.40 0 -18.17(-2.15%)
    Nov 15, 2010 848.36 854.65 837.50 844.58 0 -3.42(-0.40%)
    Nov 12, 2010 849.61 863.05 839.38 848.00 0 -5.28(-0.62%)
    Nov 11, 2010 832.82 857.14 836.63 853.28 0 -3.76(-0.44%)
    Nov 10, 2010 843.58 863.73 841.21 857.04 0 -0.68(-0.08%)
    Nov 09, 2010 850.88 872.43 852.84 857.72 0 -2.89(-0.34%)
    Nov 08, 2010 844.39 871.77 852.96 860.61 0 -2.01(-0.23%)
    Nov 05, 2010 845.76 869.44 851.98 862.62 0 +0.65(+0.08%)
    Nov 04, 2010 841.21 865.04 849.54 861.96 0 +18.53(+2.20%)
    Nov 03, 2010 820.64 846.51 826.52 843.43 0 +7.76(+0.93%)
    Nov 02, 2010 820.96 843.34 825.88 835.66 0 +5.21(+0.63%)
    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.