• 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, 2017 2378 2396 2347 2370 0 +13.58(+0.58%)
    Nov 29, 2017 2442 2452 2328 2357 0 -93.40(-3.81%)
    Nov 28, 2017 2440 2459 2423 2450 0 +17.00(+0.70%)
    Nov 27, 2017 2429 2448 2407 2433 0 -6.76(-0.28%)
    Nov 24, 2017 2434 2447 2425 2440 0 +16.61(+0.69%)
    Nov 22, 2017 2441 2451 2409 2423 0 -15.18(-0.62%)
    Nov 21, 2017 2410 2443 2404 2438 0 +38.07(+1.59%)
    Nov 20, 2017 2383 2417 2378 2400 0 +21.42(+0.90%)
    Nov 17, 2017 2401 2422 2362 2379 0 -9.47(-0.40%)
    Nov 16, 2017 2361 2397 2353 2388 0 +44.86(+1.91%)
    Nov 15, 2017 2347 2362 2322 2343 0 -16.96(-0.72%)
    Nov 14, 2017 2360 2380 2336 2360 0 -1.92(-0.08%)
    Nov 13, 2017 2343 2372 2333 2362 0 +8.92(+0.38%)
    Nov 10, 2017 2348 2375 2324 2353 0 +3.91(+0.17%)
    Nov 09, 2017 2365 2374 2323 2349 0 -36.77(-1.54%)
    Nov 08, 2017 2378 2399 2363 2386 0 +6.91(+0.29%)
    Nov 07, 2017 2374 2396 2361 2379 0 +1.86(+0.08%)
    Nov 06, 2017 2376 2394 2352 2377 0 +2.11(+0.09%)
    Nov 03, 2017 2354 2388 2339 2375 0 +31.68(+1.35%)
    Nov 02, 2017 2345 2366 2318 2344 0 -3.42(-0.15%)
    Nov 01, 2017 2370 2383 2324 2347 0 -7.40(-0.31%)
    Oct 31, 2017 2343 2377 2327 2354 0 +25.03(+1.07%)
    Oct 30, 2017 2341 2354 2312 2329 0 -15.70(-0.67%)
    Oct 27, 2017 2357 2377 2315 2345 0 -8.04(-0.34%)
    Oct 26, 2017 2343 2368 2326 2353 0 +15.35(+0.66%)
    Oct 25, 2017 2356 2373 2302 2338 0 -7.56(-0.32%)
    Oct 24, 2017 2333 2360 2314 2345 0 +20.04(+0.86%)
    Oct 23, 2017 2329 2346 2311 2325 0 +14.57(+0.63%)
    Oct 20, 2017 2304 2324 2292 2311 0 +17.24(+0.75%)
    Oct 19, 2017 2273 2301 2254 2294 0 +17.15(+0.75%)
    Oct 18, 2017 2281 2297 2247 2276 0 -0.85(-0.04%)
    Oct 17, 2017 2279 2291 2254 2277 0 -7.73(-0.34%)
    Oct 16, 2017 2285 2300 2271 2285 0 +5.62(+0.25%)
    Oct 13, 2017 2287 2297 2265 2279 0 +3.74(+0.16%)
    Oct 12, 2017 2261 2294 2255 2276 0 +10.28(+0.45%)
    Oct 11, 2017 2249 2272 2242 2265 0 +14.75(+0.66%)
    Oct 10, 2017 2258 2264 2228 2251 0 -0.77(-0.03%)
    Oct 09, 2017 2252 2265 2239 2251 0 +3.57(+0.16%)
    Oct 06, 2017 2235 2262 2222 2248 0 +7.64(+0.34%)
    Oct 05, 2017 2247 2253 2224 2240 0 -10.15(-0.45%)
    Oct 04, 2017 2234 2258 2223 2250 0 +15.28(+0.68%)
    Oct 03, 2017 2237 2249 2216 2235 0 -0.32(-0.01%)
    Oct 02, 2017 2220 2246 2209 2235 0 +17.38(+0.78%)
    Sep 29, 2017 2199 2227 2188 2218 0 +18.70(+0.85%)
    Sep 28, 2017 2185 2213 2168 2199 0 +14.39(+0.66%)
    Sep 27, 2017 2153 2202 2145 2185 0 +45.25(+2.11%)
    Sep 26, 2017 2157 2168 2128 2140 0 -6.91(-0.32%)
    Sep 25, 2017 2174 2184 2131 2147 0 -33.06(-1.52%)
    Sep 22, 2017 2167 2190 2161 2180 0 +7.65(+0.35%)
    Sep 21, 2017 2178 2189 2159 2172 0 -7.22(-0.33%)
    Sep 20, 2017 2203 2209 2162 2179 0 -23.03(-1.05%)
    Sep 19, 2017 2211 2226 2187 2202 0 -0.96(-0.04%)
    Sep 18, 2017 2187 2213 2180 2203 0 +32.44(+1.49%)
    Sep 15, 2017 2167 2186 2158 2171 0 +4.57(+0.21%)
    Sep 14, 2017 2157 2177 2143 2166 0 +7.45(+0.35%)
    Sep 13, 2017 2165 2176 2145 2159 0 -6.80(-0.31%)
    Sep 12, 2017 2164 2176 2147 2165 0 +6.34(+0.29%)
    Sep 11, 2017 2139 2165 2133 2159 0 +38.03(+1.79%)
    Sep 08, 2017 2125 2141 2105 2121 0 -9.26(-0.43%)
    Sep 07, 2017 2118 2137 2103 2130 0 +22.68(+1.08%)
    Sep 06, 2017 2106 2120 2088 2108 0 +14.86(+0.71%)
    Sep 05, 2017 2097 2112 2070 2093 0 -15.73(-0.75%)
    Sep 01, 2017 2112 2125 2094 2109 0 +4.51(+0.21%)
    Aug 31, 2017 2087 2114 2074 2104 0 +20.56(+0.99%)
    Aug 30, 2017 2053 2088 2047 2084 0 +29.36(+1.43%)
    Aug 29, 2017 2028 2060 2022 2054 0 +8.58(+0.42%)
    Aug 28, 2017 2037 2052 2028 2046 0 +13.75(+0.68%)
    Aug 25, 2017 2037 2051 2022 2032 0 +0.96(+0.05%)
    Aug 24, 2017 2032 2044 2016 2031 0 +2.80(+0.14%)
    Aug 23, 2017 2025 2040 2013 2028 0 -8.64(-0.42%)
    Aug 22, 2017 2007 2042 2004 2037 0 +36.30(+1.81%)
    Aug 21, 2017 2004 2016 1983 2000 0 -4.11(-0.21%)
    Aug 18, 2017 2007 2027 1990 2004 0 +9.14(+0.46%)
    Aug 17, 2017 2030 2040 1993 1995 0 -41.95(-2.06%)
    Aug 16, 2017 2029 2048 2015 2037 0 +14.02(+0.69%)
    Aug 15, 2017 2028 2044 2013 2023 0 -9.57(-0.47%)
    Aug 14, 2017 2026 2047 2017 2033 0 +23.19(+1.15%)
    Aug 11, 2017 1990 2022 1980 2010 0 +19.50(+0.98%)
    Aug 10, 2017 2024 2035 1986 1990 0 -48.38(-2.37%)
    Aug 09, 2017 2027 2052 2013 2039 0 -3.09(-0.15%)
    Aug 08, 2017 2052 2071 2032 2042 0 -13.53(-0.66%)
    Aug 07, 2017 2035 2063 2026 2055 0 +25.71(+1.27%)
    Aug 04, 2017 2041 2054 2013 2029 0 -9.94(-0.49%)
    Aug 03, 2017 2049 2061 2022 2039 0 -4.37(-0.21%)
    Aug 02, 2017 2062 2082 2022 2044 0 -0.59(-0.03%)
    Aug 01, 2017 2050 2065 2031 2044 0 +12.90(+0.64%)
    Jul 31, 2017 2051 2060 2022 2031 0 -14.78(-0.72%)
    Jul 28, 2017 2046 2061 2027 2046 0 -7.12(-0.35%)
    Jul 27, 2017 2089 2100 2030 2053 0 -29.09(-1.40%)
    Jul 26, 2017 2082 2108 2047 2082 0 -14.03(-0.67%)
    Jul 25, 2017 2108 2115 2080 2096 0 -7.90(-0.38%)
    Jul 24, 2017 2097 2114 2085 2104 0 +7.62(+0.36%)
    Jul 21, 2017 2086 2106 2076 2097 0 +3.85(+0.18%)
    Jul 20, 2017 2091 2105 2068 2093 0 +9.90(+0.48%)
    Jul 19, 2017 2071 2091 2062 2083 0 +32.05(+1.56%)
    Jul 18, 2017 2044 2061 2026 2051 0 +6.54(+0.32%)
    Jul 17, 2017 2047 2060 2030 2044 0 +0.36(+0.02%)
    Jul 14, 2017 2028 2052 2020 2044 0 +21.73(+1.07%)
    Jul 13, 2017 2022 2036 2007 2022 0 +2.51(+0.12%)
    Jul 12, 2017 2014 2035 2003 2020 0 +17.68(+0.88%)
    Jul 11, 2017 1983 2012 1972 2002 0 +16.33(+0.82%)
    Jul 10, 2017 1976 1997 1964 1986 0 +12.71(+0.64%)
    Jul 07, 2017 1946 1983 1943 1973 0 +34.82(+1.80%)
    Jul 06, 2017 1938 1958 1924 1938 0 -13.16(-0.67%)
    Jul 05, 2017 1932 1959 1924 1951 0 +23.98(+1.24%)
    Jul 03, 2017 1941 1955 1922 1927 0 -3.48(-0.18%)
    Jun 30, 2017 1946 1956 1922 1931 0 -3.67(-0.19%)
    Jun 29, 2017 1970 1975 1914 1935 0 -44.58(-2.25%)
    Jun 28, 2017 1957 1985 1941 1979 0 +34.12(+1.75%)
    Jun 27, 2017 1972 1981 1939 1945 0 -29.34(-1.49%)
    Jun 26, 2017 2001 2011 1964 1974 0 -17.69(-0.89%)
    Jun 23, 2017 1977 2005 1963 1992 0 +25.12(+1.28%)
    Jun 22, 2017 1969 1982 1950 1967 0 +0.94(+0.05%)
    Jun 21, 2017 1961 1979 1949 1966 0 +10.06(+0.51%)
    Jun 20, 2017 1979 1993 1952 1956 0 -26.83(-1.35%)
    Jun 19, 2017 1964 1990 1954 1983 0 +35.64(+1.83%)
    Jun 16, 2017 1941 1963 1930 1947 0 +12.51(+0.65%)
    Jun 15, 2017 1927 1945 1913 1935 0 -16.58(-0.85%)
    Jun 14, 2017 1975 1982 1934 1951 0 -16.25(-0.83%)
    Jun 13, 2017 1959 1980 1942 1967 0 +25.23(+1.30%)
    Jun 12, 2017 1954 1964 1897 1942 0 -19.89(-1.01%)
    Jun 09, 2017 2013 2028 1937 1962 0 -50.04(-2.49%)
    Jun 08, 2017 2005 2022 1989 2012 0 +3.63(+0.18%)
    Jun 07, 2017 2007 2019 1990 2009 0 +7.49(+0.37%)
    Jun 06, 2017 1991 2018 1984 2001 0 +3.52(+0.18%)
    Jun 05, 2017 2002 2015 1988 1998 0 -8.77(-0.44%)
    Jun 02, 2017 1994 2015 1981 2006 0 +18.00(+0.91%)
    Jun 01, 2017 1969 1992 1960 1988 0 +26.66(+1.36%)
    May 31, 2017 1968 1980 1946 1962 0 -3.35(-0.17%)
    May 30, 2017 1965 1977 1954 1965 0 -5.24(-0.27%)
    May 26, 2017 1961 1978 1953 1970 0 +5.68(+0.29%)
    May 25, 2017 1959 1975 1947 1965 0 +10.37(+0.53%)
    May 24, 2017 1960 1968 1943 1954 0 -2.84(-0.15%)
    May 23, 2017 1967 1976 1945 1957 0 -2.15(-0.11%)
    May 22, 2017 1947 1969 1935 1959 0 +15.33(+0.79%)
    May 19, 2017 1951 1968 1932 1944 0 +8.69(+0.45%)
    May 18, 2017 1920 1949 1907 1935 0 +16.30(+0.85%)
    May 17, 2017 1965 1971 1916 1919 0 -60.75(-3.07%)
    May 16, 2017 1972 1986 1956 1980 0 +13.36(+0.68%)
    May 15, 2017 1954 1978 1949 1966 0 +15.03(+0.77%)
    May 12, 2017 1945 1959 1931 1951 0 +7.89(+0.41%)
    May 11, 2017 1936 1952 1921 1943 0 +1.58(+0.08%)
    May 10, 2017 1935 1954 1923 1942 0 +8.23(+0.43%)
    May 09, 2017 1927 1946 1918 1934 0 +14.73(+0.77%)
    May 08, 2017 1924 1935 1906 1919 0 -10.01(-0.52%)
    May 05, 2017 1917 1936 1903 1929 0 +18.17(+0.95%)
    May 04, 2017 1903 1923 1891 1911 0 +12.70(+0.67%)
    May 03, 2017 1895 1909 1881 1898 0 -4.78(-0.25%)
    May 02, 2017 1901 1913 1882 1903 0 +8.52(+0.45%)
    May 01, 2017 1883 1902 1873 1894 0 +21.51(+1.15%)
    Apr 28, 2017 1887 1892 1863 1873 0 -14.52(-0.77%)
    Apr 27, 2017 1882 1903 1869 1887 0 +12.37(+0.66%)
    Apr 26, 2017 1858 1888 1838 1875 0 +15.11(+0.81%)
    Apr 25, 2017 1852 1870 1841 1860 0 +22.33(+1.22%)
    Apr 24, 2017 1830 1846 1818 1837 0 +36.82(+2.04%)
    Apr 21, 2017 1805 1813 1789 1801 0 -3.13(-0.17%)
    Apr 20, 2017 1795 1813 1780 1804 0 +25.52(+1.44%)
    Apr 19, 2017 1792 1810 1762 1778 0 +4.78(+0.27%)
    Apr 18, 2017 1763 1783 1755 1773 0 +4.60(+0.26%)
    Apr 17, 2017 1756 1773 1750 1769 0 +19.80(+1.13%)
    Apr 13, 2017 1757 1773 1744 1749 0 -8.05(-0.46%)
    Apr 12, 2017 1777 1782 1749 1757 0 -18.73(-1.05%)
    Apr 11, 2017 1776 1790 1754 1776 0 -4.24(-0.24%)
    Apr 10, 2017 1783 1798 1774 1780 0 -5.58(-0.31%)
    Apr 07, 2017 1778 1796 1773 1786 0 +4.30(+0.24%)
    Apr 06, 2017 1770 1788 1760 1781 0 +11.26(+0.64%)
    Apr 05, 2017 1792 1802 1767 1770 0 -18.72(-1.05%)
    Apr 04, 2017 1794 1807 1780 1789 0 -8.06(-0.45%)
    Apr 03, 2017 1805 1815 1782 1797 0 -5.95(-0.33%)
    Mar 31, 2017 1806 1816 1792 1803 0 -7.99(-0.44%)
    Mar 30, 2017 1806 1824 1801 1811 0 +2.82(+0.16%)
    Mar 29, 2017 1810 1818 1794 1808 0 -3.52(-0.19%)
    Mar 28, 2017 1806 1823 1797 1811 0 +5.81(+0.32%)
    Mar 27, 2017 1787 1813 1775 1806 0 +5.72(+0.32%)
    Mar 24, 2017 1804 1821 1788 1800 0 +12.67(+0.71%)
    Mar 23, 2017 1785 1800 1775 1787 0 +2.92(+0.16%)
    Mar 22, 2017 1766 1791 1755 1784 0 +18.82(+1.07%)
    Mar 21, 2017 1804 1811 1757 1766 0 -28.33(-1.58%)
    Mar 20, 2017 1797 1810 1784 1794 0 +2.19(+0.12%)
    Mar 17, 2017 1787 1802 1775 1792 0 +10.34(+0.58%)
    Mar 16, 2017 1782 1798 1767 1781 0 -10.04(-0.56%)
    Mar 15, 2017 1768 1798 1763 1791 0 +29.78(+1.69%)
    Mar 14, 2017 1771 1776 1752 1762 0 -15.92(-0.90%)
    Mar 13, 2017 1775 1785 1764 1778 0 +0.91(+0.05%)
    Mar 10, 2017 1770 1786 1760 1777 0 +16.60(+0.94%)
    Mar 09, 2017 1758 1769 1748 1760 0 +2.04(+0.12%)
    Mar 08, 2017 1762 1771 1750 1758 0 +0.19(+0.01%)
    Mar 07, 2017 1760 1773 1749 1758 0 -6.47(-0.37%)
    Mar 06, 2017 1765 1775 1753 1764 0 -14.03(-0.79%)
    Mar 03, 2017 1768 1784 1760 1778 0 +10.90(+0.62%)
    Mar 02, 2017 1778 1789 1761 1767 0 -19.10(-1.07%)
    Mar 01, 2017 1773 1797 1767 1786 0 +30.33(+1.73%)
    Feb 28, 2017 1765 1775 1749 1756 0 -15.91(-0.90%)
    Feb 27, 2017 1764 1779 1753 1772 0 +8.34(+0.47%)
    Feb 24, 2017 1748 1768 1737 1764 0 +4.50(+0.26%)
    Feb 23, 2017 1773 1778 1747 1759 0 -8.25(-0.47%)
    Feb 22, 2017 1772 1783 1758 1767 0 -15.49(-0.87%)
    Feb 21, 2017 1768 1793 1760 1783 0 +11.50(+0.65%)
    Feb 17, 2017 1771 1771 1771 1771 0 +11.72(+0.67%)
    Feb 16, 2017 1763 1775 1744 1760 0 -4.81(-0.27%)
    Feb 15, 2017 1749 1774 1742 1765 0 +12.71(+0.73%)
    Feb 14, 2017 1744 1762 1730 1752 0 +5.64(+0.32%)
    Feb 13, 2017 1740 1757 1729 1746 0 +12.25(+0.71%)
    Feb 10, 2017 1735 1744 1720 1734 0 +5.10(+0.29%)
    Feb 09, 2017 1722 1742 1716 1729 0 +8.81(+0.51%)
    Feb 08, 2017 1714 1729 1700 1720 0 +9.10(+0.53%)
    Feb 07, 2017 1705 1721 1696 1711 0 +7.59(+0.45%)
    Feb 06, 2017 1701 1711 1691 1703 0 -4.30(-0.25%)
    Feb 03, 2017 1701 1717 1692 1708 0 +9.33(+0.55%)
    Feb 02, 2017 1698 1706 1680 1698 0 +2.70(+0.16%)
    Feb 01, 2017 1690 1713 1676 1696 0 +6.89(+0.41%)
    Jan 31, 2017 1669 1694 1656 1689 0 +23.88(+1.43%)
    Jan 30, 2017 1671 1679 1641 1665 0 -12.40(-0.74%)
    Jan 27, 2017 1667 1686 1660 1677 0 +16.34(+0.98%)
    Jan 26, 2017 1667 1676 1650 1661 0 -10.43(-0.62%)
    Jan 25, 2017 1660 1685 1652 1671 0 +18.22(+1.10%)
    Jan 24, 2017 1643 1667 1624 1653 0 +19.56(+1.20%)
    Jan 23, 2017 1632 1647 1621 1634 0 -2.15(-0.13%)
    Jan 20, 2017 1638 1650 1627 1636 0 +1.77(+0.11%)
    Jan 19, 2017 1632 1647 1622 1634 0 -3.86(-0.24%)
    Jan 18, 2017 1635 1654 1621 1638 0 +26.46(+1.64%)
    Jan 17, 2017 1624 1630 1602 1611 0 -18.14(-1.11%)
    Jan 13, 2017 1629 1629 1629 1629 0 +12.19(+0.75%)
    Jan 12, 2017 1616 1624 1593 1617 0 -0.16(-0.01%)
    Jan 11, 2017 1615 1629 1593 1617 0 +0.50(+0.03%)
    Jan 10, 2017 1611 1630 1604 1617 0 +25.55(+1.61%)
    Jan 09, 2017 1580 1605 1575 1591 0 +12.12(+0.77%)
    Jan 06, 2017 1572 1589 1563 1579 0 +9.67(+0.62%)
    Jan 05, 2017 1576 1586 1561 1570 0 -4.20(-0.27%)
    Jan 04, 2017 1561 1584 1556 1574 0 +14.90(+0.96%)
    Jan 03, 2017 1560 1575 1543 1559 0 +4.64(+0.30%)
    Dec 30, 2016 1554 1554 1554 1554 0 -5.65(-0.36%)
    Dec 29, 2016 1557 1570 1550 1560 0 +1.49(+0.10%)
    Dec 28, 2016 1580 1585 1555 1558 0 -20.38(-1.29%)
    Dec 27, 2016 1570 1586 1567 1579 0 +11.61(+0.74%)
    Dec 23, 2016 1567 1567 1567 1567 0 +6.53(+0.42%)
    Dec 22, 2016 1564 1575 1553 1561 0 -0.10(-0.01%)
    Dec 21, 2016 1562 1574 1554 1561 0 -1.58(-0.10%)
    Dec 20, 2016 1563 1575 1549 1562 0 +1.60(+0.10%)
    Dec 19, 2016 1556 1578 1547 1561 0 +7.51(+0.48%)
    Dec 16, 2016 1566 1580 1547 1553 0 -7.62(-0.49%)
    Dec 15, 2016 1547 1571 1537 1561 0 +18.58(+1.20%)
    Dec 14, 2016 1553 1564 1535 1542 0 -15.42(-0.99%)
    Dec 13, 2016 1552 1568 1546 1558 0 +12.33(+0.80%)
    Dec 12, 2016 1548 1559 1532 1545 0 -5.78(-0.37%)
    Dec 09, 2016 1557 1571 1537 1551 0 -1.70(-0.11%)
    Dec 08, 2016 1541 1564 1531 1553 0 +15.80(+1.03%)
    Dec 07, 2016 1523 1546 1505 1537 0 +8.62(+0.56%)
    Dec 06, 2016 1518 1537 1507 1528 0 +9.84(+0.65%)
    Dec 05, 2016 1520 1538 1507 1519 0 +13.85(+0.92%)
    Dec 02, 2016 1488 1516 1480 1505 0 +14.50(+0.97%)
    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.