• 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 (%)
    Feb 28, 2014 1283 1293 1269 1281 0 +1.21(+0.09%)
    Feb 27, 2014 1242 1287 1266 1280 0 +2.64(+0.21%)
    Feb 26, 2014 1271 1286 1266 1277 0 +6.70(+0.53%)
    Feb 25, 2014 1239 1278 1261 1270 0 +1.90(+0.15%)
    Feb 24, 2014 1232 1279 1259 1269 0 +8.92(+0.71%)
    Feb 21, 2014 1241 1276 1257 1260 0 -9.65(-0.76%)
    Feb 20, 2014 1231 1275 1251 1269 0 +16.42(+1.31%)
    Feb 19, 2014 1228 1271 1247 1253 0 -9.44(-0.75%)
    Feb 18, 2014 1260 1271 1251 1262 0 +3.44(+0.27%)
    Feb 17, 2014 18.73 1259 1259 1259 0 +0.15(+0.01%)
    Feb 14, 2014 1229 1274 1249 1259 0 -7.65(-0.60%)
    Feb 13, 2014 1250 1271 1244 1266 0 +14.15(+1.13%)
    Feb 12, 2014 1247 1260 1242 1252 0 +5.67(+0.45%)
    Feb 11, 2014 1201 1253 1226 1247 0 +17.42(+1.42%)
    Feb 10, 2014 1193 1238 1218 1229 0 +2.19(+0.18%)
    Feb 07, 2014 1212 1231 1204 1227 0 +18.20(+1.51%)
    Feb 06, 2014 1160 1214 1190 1209 0 +18.91(+1.59%)
    Feb 05, 2014 1152 1196 1170 1190 0 +2.86(+0.24%)
    Feb 04, 2014 1149 1195 1173 1187 0 +9.04(+0.77%)
    Feb 03, 2014 1206 1212 1172 1178 0 -27.58(-2.29%)
    Jan 31, 2014 1207 1221 1195 1206 0 -9.94(-0.82%)
    Jan 30, 2014 1179 1231 1199 1215 0 +27.84(+2.34%)
    Jan 29, 2014 1184 1200 1177 1188 0 -6.42(-0.54%)
    Jan 28, 2014 1183 1206 1173 1194 0 +0.61(+0.05%)
    Jan 27, 2014 1162 1209 1180 1193 0 -1.57(-0.13%)
    Jan 24, 2014 1192 1228 1192 1195 0 -36.31(-2.95%)
    Jan 23, 2014 1208 1247 1222 1231 0 -17.25(-1.38%)
    Jan 22, 2014 1241 1256 1234 1249 0 +9.21(+0.74%)
    Jan 21, 2014 1212 1250 1229 1239 0 -1.30(-0.10%)
    Jan 20, 2014 19.99 1241 1241 1241 0 -0.08(-0.01%)
    Jan 17, 2014 1208 1249 1233 1241 0 +0.04(+0.00%)
    Jan 16, 2014 1203 1247 1231 1241 0 +2.07(+0.17%)
    Jan 15, 2014 1199 1244 1227 1239 0 +7.49(+0.61%)
    Jan 14, 2014 1183 1234 1211 1231 0 +19.46(+1.61%)
    Jan 13, 2014 1192 1232 1207 1212 0 -18.62(-1.51%)
    Jan 10, 2014 1224 1235 1218 1230 0 +7.74(+0.63%)
    Jan 09, 2014 1195 1236 1214 1223 0 -3.32(-0.27%)
    Jan 08, 2014 1182 1230 1209 1226 0 +11.70(+0.96%)
    Jan 07, 2014 1171 1220 1200 1214 0 +46.21(+3.96%)
    Jan 06, 2014 1177 1182 1163 1168 0 -35.30(-2.93%)
    Jan 03, 2014 1167 1210 1195 1203 0 +6.44(+0.54%)
    Jan 02, 2014 1173 1211 1191 1197 0 -16.32(-1.35%)
    Dec 31, 2013 1213 1213 1213 0 +3.99(+0.33%)
    Dec 30, 2013 1173 1214 1201 1209 0 +3.19(+0.26%)
    Dec 27, 2013 1205 1212 1201 1206 0 +3.02(+0.25%)
    Dec 26, 2013 1181 1209 1197 1203 0 +6.39(+0.53%)
    Dec 24, 2013 1197 1197 1197 0 -10.10(-0.84%)
    Dec 23, 2013 1153 1212 1197 1207 0 +9.36(+0.78%)
    Dec 20, 2013 1194 1206 1189 1197 0 +5.11(+0.43%)
    Dec 19, 2013 1155 1197 1179 1192 0 +5.50(+0.46%)
    Dec 18, 2013 1136 1190 1158 1187 0 +22.34(+1.92%)
    Dec 17, 2013 1131 1171 1154 1164 0 +9.82(+0.85%)
    Dec 16, 2013 1119 1161 1144 1155 0 +24.89(+2.20%)
    Dec 13, 2013 1102 1139 1123 1130 0 +2.57(+0.23%)
    Dec 12, 2013 1127 1136 1117 1127 0 -6.84(-0.60%)
    Dec 11, 2013 1145 1151 1129 1134 0 -12.75(-1.11%)
    Dec 10, 2013 1110 1154 1136 1147 0 +3.87(+0.34%)
    Dec 09, 2013 1146 1154 1137 1143 0 +1.10(+0.10%)
    Dec 06, 2013 1128 1146 1123 1142 0 +23.12(+2.07%)
    Dec 05, 2013 1091 1129 1112 1119 0 -2.49(-0.22%)
    Dec 04, 2013 1088 1131 1107 1121 0 +1.08(+0.10%)
    Dec 03, 2013 1094 1129 1111 1120 0 -7.39(-0.66%)
    Dec 02, 2013 1130 1139 1122 1127 0 -2.02(-0.18%)
    Nov 29, 2013 1106 1138 1125 1129 0 -1.16(-0.10%)
    Nov 28, 2013 1102 1136 1123 1131 0 +0.05(+0.00%)
    Nov 27, 2013 1102 1136 1123 1130 0 +1.72(+0.15%)
    Nov 26, 2013 1102 1138 1122 1129 0 +1.79(+0.16%)
    Nov 25, 2013 1104 1138 1119 1127 0 -0.62(-0.05%)
    Nov 22, 2013 1127 1135 1118 1128 0 -0.31(-0.03%)
    Nov 21, 2013 1096 1137 1116 1128 0 +13.03(+1.17%)
    Nov 20, 2013 1088 1127 1108 1115 0 +0.37(+0.03%)
    Nov 19, 2013 1089 1127 1107 1114 0 -1.37(-0.12%)
    Nov 18, 2013 1097 1132 1110 1116 0 -9.32(-0.83%)
    Nov 15, 2013 1086 1130 1110 1125 0 +22.74(+2.06%)
    Nov 14, 2013 1076 1112 1091 1102 0 +4.89(+0.45%)
    Nov 12, 2013 1067 1106 1087 1098 0 -4.29(-0.39%)
    Nov 11, 2013 1068 1106 1089 1102 0 +7.36(+0.67%)
    Nov 08, 2013 1050 1099 1070 1094 0 +19.68(+1.83%)
    Nov 07, 2013 1069 1101 1071 1075 0 -21.72(-1.98%)
    Nov 06, 2013 1072 1107 1090 1097 0 +0.21(+0.02%)
    Nov 05, 2013 1070 1107 1089 1096 0 -13.28(-1.20%)
    Nov 04, 2013 1083 1118 1102 1110 0 +6.00(+0.54%)
    Nov 01, 2013 1079 1116 1097 1104 0 -4.38(-0.40%)
    Oct 31, 2013 1081 1121 1096 1108 0 -2.87(-0.26%)
    Oct 30, 2013 1101 1132 1103 1111 0 -13.18(-1.17%)
    Oct 29, 2013 1089 1128 1110 1124 0 +9.42(+0.85%)
    Oct 28, 2013 1088 1122 1106 1115 0 -1.98(-0.18%)
    Oct 25, 2013 1088 1124 1104 1117 0 +2.44(+0.22%)
    Oct 24, 2013 1091 1126 1099 1114 0 -5.18(-0.46%)
    Oct 23, 2013 1103 1135 1095 1119 0 +14.04(+1.27%)
    Oct 22, 2013 1078 1119 1095 1105 0 +1.63(+0.15%)
    Oct 21, 2013 1080 1116 1097 1104 0 -2.17(-0.20%)
    Oct 18, 2013 1076 1111 1096 1106 0 +8.66(+0.79%)
    Oct 17, 2013 1048 1102 1071 1097 0 +16.88(+1.56%)
    Oct 16, 2013 1046 1086 1069 1080 0 +11.40(+1.07%)
    Oct 15, 2013 1049 1082 1064 1069 0 -11.75(-1.09%)
    Oct 14, 2013 1045 1084 1064 1081 0 -0.45(-0.04%)
    Oct 11, 2013 1043 1084 1065 1081 0 +5.97(+0.56%)
    Oct 10, 2013 1032 1079 1056 1075 0 +27.50(+2.62%)
    Oct 09, 2013 1055 1060 1036 1048 0 -7.49(-0.71%)
    Oct 08, 2013 1049 1081 1051 1055 0 -20.25(-1.88%)
    Oct 07, 2013 1048 1086 1070 1075 0 -10.65(-0.98%)
    Oct 04, 2013 1072 1092 1069 1086 0 +13.32(+1.24%)
    Oct 03, 2013 1049 1085 1062 1073 0 -6.44(-0.60%)
    Oct 02, 2013 1048 1084 1068 1079 0 -5.59(-0.52%)
    Oct 01, 2013 1038 1089 1063 1085 0 +12.89(+1.20%)
    Sep 27, 2013 1072 1080 1064 1072 0 -4.97(-0.46%)
    Sep 26, 2013 1045 1083 1068 1077 0 +5.07(+0.47%)
    Sep 25, 2013 1073 1079 1066 1072 0 +0.17(+0.02%)
    Sep 24, 2013 1042 1079 1062 1072 0 +0.11(+0.01%)
    Sep 23, 2013 1047 1083 1064 1071 0 -3.47(-0.32%)
    Sep 20, 2013 1053 1090 1069 1075 0 -5.83(-0.54%)
    Sep 19, 2013 1065 1097 1075 1081 0 +1.06(+0.10%)
    Sep 18, 2013 1039 1083 1058 1080 0 +14.42(+1.35%)
    Sep 17, 2013 1029 1069 1053 1065 0 +8.84(+0.84%)
    Sep 16, 2013 1066 1067 1052 1056 0 +1.90(+0.18%)
    Sep 13, 2013 1026 1059 1044 1055 0 +1.94(+0.18%)
    Sep 12, 2013 1032 1066 1046 1053 0 -7.88(-0.74%)
    Sep 11, 2013 1032 1065 1051 1060 0 -0.86(-0.08%)
    Sep 10, 2013 1027 1067 1050 1061 0 +14.42(+1.38%)
    Sep 09, 2013 1008 1051 1034 1047 0 +13.91(+1.35%)
    Sep 06, 2013 1010 1043 1022 1033 0 -1.83(-0.18%)
    Sep 05, 2013 1003 1041 1026 1035 0 +4.86(+0.47%)
    Sep 04, 2013 984.75 1034 1009 1030 0 +19.66(+1.95%)
    Sep 03, 2013 986.08 1024 1002 1010 0 +7.35(+0.73%)
    Sep 02, 2013 983.35 1014 997.83 1003 0 +0.12(+0.01%)
    Aug 30, 2013 983.48 1014 997.87 1003 0 -8.47(-0.84%)
    Aug 29, 2013 979.14 1019 1003 1011 0 +3.71(+0.37%)
    Aug 28, 2013 974.95 1015 997.28 1008 0 +1.45(+0.14%)
    Aug 27, 2013 991.37 1023 1003 1006 0 -25.07(-2.43%)
    Aug 26, 2013 1016 1044 1028 1031 0 -2.81(-0.27%)
    Aug 23, 2013 1032 1039 1025 1034 0 +4.14(+0.40%)
    Aug 22, 2013 994.69 1037 1019 1030 0 +10.08(+0.99%)
    Aug 21, 2013 993.01 1030 1013 1020 0 -1.75(-0.17%)
    Aug 20, 2013 995.05 1031 1014 1022 0 -2.22(-0.22%)
    Aug 19, 2013 1003 1039 1022 1024 0 -9.36(-0.91%)
    Aug 16, 2013 1003 1042 1025 1033 0 -0.06(-0.01%)
    Aug 15, 2013 1013 1047 1028 1033 0 -14.57(-1.39%)
    Aug 14, 2013 1058 1063 1044 1048 0 -25.01(-2.33%)
    Aug 13, 2013 1038 1075 1058 1073 0 +9.30(+0.87%)
    Aug 12, 2013 1026 1068 1051 1063 0 +5.60(+0.53%)
    Aug 09, 2013 1028 1065 1050 1058 0 +2.49(+0.24%)
    Aug 08, 2013 1029 1063 1047 1055 0 +4.58(+0.44%)
    Aug 07, 2013 1022 1057 1041 1051 0 -0.40(-0.04%)
    Aug 06, 2013 1030 1062 1043 1051 0 -6.20(-0.59%)
    Aug 05, 2013 1027 1064 1050 1057 0 -0.10(-0.01%)
    Aug 02, 2013 1026 1063 1049 1058 0 -0.05(-0.00%)
    Aug 01, 2013 1022 1063 1044 1058 0 +19.52(+1.88%)
    Jul 31, 2013 1037 1050 1030 1038 0 +1.08(+0.10%)
    Jul 30, 2013 1039 1050 1025 1037 0 -3.77(-0.36%)
    Jul 29, 2013 1039 1048 1031 1041 0 -0.03(-0.00%)
    Jul 26, 2013 1018 1049 1030 1041 0 -11.76(-1.12%)
    Jul 25, 2013 1018 1057 1036 1053 0 +6.19(+0.59%)
    Jul 24, 2013 1050 1060 1041 1046 0 +3.73(+0.36%)
    Jul 23, 2013 1044 1053 1038 1043 0 -5.54(-0.53%)
    Jul 22, 2013 1043 1052 1039 1048 0 +5.06(+0.49%)
    Jul 19, 2013 1006 1045 1028 1043 0 +9.13(+0.88%)
    Jul 18, 2013 1026 1040 1022 1034 0 +5.99(+0.58%)
    Jul 17, 2013 1005 1037 1020 1028 0 -0.97(-0.09%)
    Jul 16, 2013 1008 1040 1021 1029 0 -5.05(-0.49%)
    Jul 15, 2013 1006 1040 1026 1034 0 +3.13(+0.30%)
    Jul 12, 2013 1003 1037 1022 1031 0 +1.28(+0.12%)
    Jul 11, 2013 1003 1037 1020 1030 0 +13.27(+1.31%)
    Jul 10, 2013 982.84 1022 1003 1016 0 +6.35(+0.63%)
    Jul 09, 2013 1008 1017 1001 1010 0 +9.99(+1.00%)
    Jul 08, 2013 1006 1012 993.98 999.96 0 +0.11(+0.01%)
    Jul 05, 2013 993.55 1003 986.10 999.85 0 +14.46(+1.47%)
    Jul 04, 2013 952.90 990.93 974.27 985.39 0 +0.45(+0.05%)
    Jul 03, 2013 952.66 990.55 974.00 984.94 0 -0.81(-0.08%)
    Jul 02, 2013 962.25 1000 978.33 985.75 0 -4.46(-0.45%)
    Jul 01, 2013 957.18 1001 978.43 990.21 0 +12.00(+1.23%)
    Jun 28, 2013 976.79 987.55 969.52 978.20 0 +7.70(+0.79%)
    Jun 26, 2013 972.93 980.30 961.49 970.51 0 +7.68(+0.80%)
    Jun 25, 2013 957.82 968.96 950.36 962.83 0 +11.91(+1.25%)
    Jun 24, 2013 958.63 964.96 941.07 950.92 0 -18.73(-1.93%)
    Jun 21, 2013 972.58 981.97 956.58 969.65 0 +1.28(+0.13%)
    Jun 20, 2013 988.92 994.24 962.15 968.37 0 -34.59(-3.45%)
    Jun 19, 2013 1021 1026 1001 1003 0 -16.25(-1.59%)
    Jun 18, 2013 982.99 1023 1006 1019 0 +14.38(+1.43%)
    Jun 17, 2013 978.95 1014 997.36 1005 0 +6.84(+0.69%)
    Jun 14, 2013 1005 1011 993.64 997.98 0 -8.62(-0.86%)
    Jun 13, 2013 989.94 1010 979.40 1007 0 +16.65(+1.68%)
    Jun 12, 2013 1007 1010 986.30 989.95 0 -11.56(-1.15%)
    Jun 11, 2013 1002 1014 993.32 1002 0 -8.90(-0.88%)
    Jun 10, 2013 984.90 1018 1001 1010 0 +3.45(+0.34%)
    Jun 07, 2013 973.49 1015 993.98 1007 0 +4.55(+0.45%)
    Jun 06, 2013 966.51 1006 983.08 1002 0 -5.09(-0.51%)
    Jun 05, 2013 971.88 1032 1005 1008 0 -24.15(-2.34%)
    Jun 04, 2013 978.86 1046 1026 1032 0 -2.60(-0.25%)
    Jun 03, 2013 974.64 1041 1018 1034 0 +5.26(+0.51%)
    May 31, 2013 1010 1047 1027 1029 0 -9.40(-0.91%)
    May 30, 2013 1004 1047 1026 1038 0 +13.15(+1.28%)
    May 29, 2013 994.83 1033 1013 1025 0 -4.06(-0.39%)
    May 28, 2013 999.60 1040 1022 1029 0 +16.30(+1.61%)
    May 24, 2013 962.81 1018 997.50 1013 0 +0.10(+0.01%)
    May 23, 2013 978.47 1018 992.97 1013 0 -6.42(-0.63%)
    May 22, 2013 1012 1049 1013 1019 0 -16.34(-1.58%)
    May 21, 2013 1006 1043 1025 1036 0 +5.46(+0.53%)
    May 20, 2013 998.69 1041 1019 1030 0 +4.94(+0.48%)
    May 17, 2013 1010 1028 1006 1025 0 +16.49(+1.63%)
    May 16, 2013 987.60 1023 1003 1009 0 -6.76(-0.67%)
    May 15, 2013 979.38 1021 999.16 1016 0 +18.34(+1.84%)
    May 13, 2013 999.81 1007 990.15 997.19 0 -2.11(-0.21%)
    May 10, 2013 968.81 1006 987.24 999.30 0 +4.84(+0.49%)
    May 09, 2013 989.25 1003 983.42 994.47 0 +2.94(+0.30%)
    May 08, 2013 961.32 994.29 979.86 991.53 0 +5.22(+0.53%)
    May 07, 2013 956.84 990.42 972.85 986.31 0 +7.69(+0.79%)
    May 06, 2013 933.11 986.26 969.16 978.62 0 +3.79(+0.39%)
    May 03, 2013 942.23 979.59 959.41 974.83 0 +17.31(+1.81%)
    May 02, 2013 952.03 963.48 945.93 957.52 0 +13.59(+1.44%)
    May 01, 2013 927.93 958.76 938.58 943.93 0 -13.18(-1.38%)
    Apr 30, 2013 950.51 960.44 943.84 957.12 0 +5.70(+0.60%)
    Apr 29, 2013 927.42 959.04 944.14 951.42 0 +5.46(+0.58%)
    Apr 26, 2013 951.74 959.20 938.58 945.95 0 -178.42(-15.87%)
    Apr 25, 2013 1129 1142 1117 1124 0 +177.42(+18.74%)
    Apr 24, 2013 936.15 955.37 929.28 946.95 0 +13.12(+1.40%)
    Apr 23, 2013 923.43 940.00 918.48 933.84 0 +18.46(+2.02%)
    Apr 22, 2013 913.31 920.67 901.18 915.37 0 +1.73(+0.19%)
    Apr 19, 2013 895.67 922.58 905.68 913.65 0 -2.29(-0.25%)
    Apr 18, 2013 901.39 930.23 907.01 915.93 0 -6.28(-0.68%)
    Apr 17, 2013 911.37 937.62 914.14 922.22 0 -19.33(-2.05%)
    Apr 16, 2013 908.55 946.45 923.78 941.55 0 +19.98(+2.17%)
    Apr 15, 2013 918.70 958.89 916.16 921.57 0 -25.72(-2.71%)
    Apr 12, 2013 920.46 953.95 936.19 947.29 0 -0.86(-0.09%)
    Apr 11, 2013 925.05 959.06 938.09 948.14 0 +2.56(+0.27%)
    Apr 10, 2013 908.52 950.06 929.50 945.59 0 +18.27(+1.97%)
    Apr 09, 2013 902.82 935.83 918.18 927.31 0 +2.91(+0.31%)
    Apr 08, 2013 895.04 926.35 910.48 924.41 0 +6.73(+0.73%)
    Apr 05, 2013 882.14 922.18 896.44 917.68 0 -4.83(-0.52%)
    Apr 04, 2013 916.40 930.08 912.11 922.51 0 +3.66(+0.40%)
    Apr 03, 2013 928.22 935.47 914.24 918.85 0 -8.77(-0.95%)
    Apr 02, 2013 922.60 938.09 913.75 927.62 0 +4.97(+0.54%)
    Apr 01, 2013 889.78 935.79 914.92 922.64 0 -11.54(-1.24%)
    Mar 28, 2013 885.80 937.36 921.32 934.19 0 +7.30(+0.79%)
    Mar 27, 2013 894.13 930.34 912.77 926.89 0 +0.15(+0.02%)
    Mar 26, 2013 900.30 933.42 919.14 926.73 0 +5.22(+0.57%)
    Mar 25, 2013 904.69 937.00 914.50 921.51 0 -5.64(-0.61%)
    Mar 22, 2013 908.56 938.34 920.19 927.16 0 -3.03(-0.33%)
    Mar 21, 2013 913.60 944.86 923.92 930.18 0 -15.26(-1.61%)
    Mar 20, 2013 939.99 950.86 935.25 945.44 0 +10.41(+1.11%)
    Mar 19, 2013 941.33 947.71 927.16 935.03 0 -4.20(-0.45%)
    Mar 18, 2013 908.18 946.26 926.74 939.23 0 -7.52(-0.79%)
    Mar 15, 2013 945.77 954.08 937.92 946.75 0 +0.55(+0.06%)
    Mar 14, 2013 919.55 952.00 939.15 946.20 0 +3.65(+0.39%)
    Mar 13, 2013 915.44 947.78 929.44 942.55 0 -0.78(-0.08%)
    Mar 12, 2013 917.43 950.20 935.60 943.33 0 +1.08(+0.11%)
    Mar 11, 2013 915.35 947.29 930.85 942.25 0 -0.51(-0.05%)
    Mar 08, 2013 921.25 948.84 934.58 942.77 0 +6.57(+0.70%)
    Mar 07, 2013 912.30 942.38 927.28 936.19 0 +5.69(+0.61%)
    Mar 06, 2013 904.54 935.98 922.17 930.50 0 +5.79(+0.63%)
    Mar 05, 2013 891.12 931.97 912.04 924.72 0 +17.47(+1.93%)
    Mar 04, 2013 881.18 913.35 897.57 907.25 0 -4.02(-0.44%)
    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.