• 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, 2008 909.83 941.05 903.30 932.38 0 +8.46(+0.92%)
    Jan 30, 2008 919.34 946.43 905.69 923.92 0 +1.14(+0.12%)
    Jan 29, 2008 914.07 931.64 901.33 922.78 0 +15.10(+1.66%)
    Jan 28, 2008 909.03 917.49 886.98 907.68 0 +9.38(+1.04%)
    Jan 25, 2008 909.37 925.13 884.85 898.30 0 +7.03(+0.79%)
    Jan 24, 2008 880.32 904.13 867.16 891.27 0 +19.05(+2.18%)
    Jan 23, 2008 848.79 877.53 822.67 872.22 0 -1.66(-0.19%)
    Jan 22, 2008 829.76 888.64 814.50 873.88 0 -14.13(-1.59%)
    Jan 21, 2008 905.29 915.08 875.80 888.01 0 +0.00(+0.00%)
    Jan 18, 2008 905.35 915.23 875.67 888.01 0 -9.59(-1.07%)
    Jan 17, 2008 917.78 931.99 889.25 897.61 0 -13.80(-1.51%)
    Jan 16, 2008 908.98 933.60 893.42 911.40 0 -7.43(-0.81%)
    Jan 15, 2008 928.70 941.57 910.40 918.84 0 -20.71(-2.20%)
    Jan 14, 2008 938.75 949.18 923.76 939.55 0 +17.93(+1.95%)
    Jan 11, 2008 932.21 941.00 915.19 921.62 0 -21.08(-2.24%)
    Jan 10, 2008 921.38 952.32 907.81 942.69 0 +15.11(+1.63%)
    Jan 09, 2008 922.80 942.53 900.78 927.59 0 +3.08(+0.33%)
    Jan 08, 2008 946.88 961.72 918.53 924.51 0 -18.69(-1.98%)
    Jan 07, 2008 954.60 963.26 930.31 943.20 0 -7.47(-0.79%)
    Jan 04, 2008 971.67 980.95 943.72 950.67 0 -31.33(-3.19%)
    Jan 03, 2008 989.54 999.48 971.46 982.00 0 -5.07(-0.51%)
    Jan 02, 2008 1012 1016 977.90 987.08 0 -23.57(-2.33%)
    Jan 01, 2008 1015 1023 1002 1011 0 +0.00(+0.00%)
    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%)
    Oct 01, 2007 1095 1119 1090 1110 0 +16.91(+1.55%)
    Sep 28, 2007 1095 1105 1083 1093 0 -0.36(-0.03%)
    Sep 27, 2007 1083 1102 1075 1094 0 +14.65(+1.36%)
    Sep 26, 2007 1078 1091 1068 1079 0 +9.70(+0.91%)
    Sep 25, 2007 1059 1075 1052 1069 0 +5.29(+0.50%)
    Sep 24, 2007 1072 1082 1054 1064 0 -9.74(-0.91%)
    Sep 21, 2007 1080 1087 1066 1074 0 +2.70(+0.25%)
    Sep 20, 2007 1077 1084 1062 1071 0 -3.60(-0.33%)
    Sep 19, 2007 1083 1096 1062 1075 0 +3.99(+0.37%)
    Sep 18, 2007 1050 1076 1039 1071 0 +29.73(+2.86%)
    Sep 17, 2007 1050 1057 1033 1041 0 -10.36(-0.99%)
    Sep 14, 2007 1049 1061 1035 1051 0 -4.39(-0.42%)
    Sep 13, 2007 1070 1078 1048 1056 0 -11.09(-1.04%)
    Sep 12, 2007 1063 1084 1056 1067 0 -0.34(-0.03%)
    Sep 11, 2007 1059 1072 1054 1067 0 +12.52(+1.19%)
    Sep 10, 2007 1067 1074 1044 1055 0 -2.89(-0.27%)
    Sep 07, 2007 1062 1077 1048 1057 0 -20.48(-1.90%)
    Sep 06, 2007 1066 1085 1055 1078 0 +19.56(+1.85%)
    Sep 05, 2007 1055 1070 1044 1058 0 -6.08(-0.57%)
    Sep 04, 2007 1049 1079 1040 1064 0 +17.50(+1.67%)
    Aug 31, 2007 1051 1062 1034 1047 0 +15.26(+1.48%)
    Aug 30, 2007 1026 1048 1017 1032 0 -4.30(-0.42%)
    Aug 29, 2007 1012 1039 1006 1036 0 +31.54(+3.14%)
    Aug 28, 2007 1025 1031 1002 1004 0 -28.78(-2.79%)
    Aug 27, 2007 1039 1047 1027 1033 0 -9.03(-0.87%)
    Aug 24, 2007 1024 1046 1017 1042 0 +17.52(+1.71%)
    Aug 23, 2007 1032 1041 1011 1025 0 -2.47(-0.24%)
    Aug 22, 2007 1024 1038 1012 1027 0 +15.33(+1.51%)
    Aug 21, 2007 1005 1022 998.28 1012 0 +2.43(+0.24%)
    Aug 20, 2007 1008 1025 990.23 1009 0 +7.72(+0.77%)
    Aug 17, 2007 1019 1036 979.66 1002 0 +19.60(+2.00%)
    Aug 16, 2007 984.54 1000 947.32 982.17 0 -9.71(-0.98%)
    Aug 15, 2007 1015 1029 984.08 991.89 0 -39.46(-3.83%)
    Aug 14, 2007 1052 1062 1027 1031 0 -14.19(-1.36%)
    Aug 13, 2007 1048 1075 1032 1046 0 +8.03(+0.77%)
    Aug 10, 2007 1029 1058 1002 1038 0 -1.15(-0.11%)
    Aug 09, 2007 1051 1077 1017 1039 0 -23.96(-2.25%)
    Aug 08, 2007 1045 1072 1034 1063 0 +25.78(+2.49%)
    Aug 07, 2007 1031 1053 1014 1037 0 -3.69(-0.35%)
    Aug 06, 2007 1053 1062 1008 1041 0 -5.57(-0.53%)
    Aug 03, 2007 1053 1074 1043 1046 0 -23.62(-2.21%)
    Aug 02, 2007 1071 1084 1052 1070 0 +1.53(+0.14%)
    Aug 01, 2007 1060 1079 1042 1068 0 +8.62(+0.81%)
    Jul 31, 2007 1089 1097 1056 1060 0 -22.49(-2.08%)
    Jul 30, 2007 1067 1089 1056 1082 0 +20.89(+1.97%)
    Jul 27, 2007 1082 1099 1056 1061 0 -21.86(-2.02%)
    Jul 26, 2007 1099 1114 1065 1083 0 -25.30(-2.28%)
    Jul 25, 2007 1112 1128 1090 1108 0 -13.16(-1.17%)
    Jul 24, 2007 1139 1149 1118 1121 0 -23.44(-2.05%)
    Jul 23, 2007 1148 1162 1133 1145 0 +3.63(+0.32%)
    Jul 20, 2007 1157 1162 1136 1141 0 -20.12(-1.73%)
    Jul 19, 2007 1162 1173 1151 1161 0 +8.41(+0.73%)
    Jul 18, 2007 1148 1159 1135 1153 0 -6.11(-0.53%)
    Jul 17, 2007 1154 1169 1145 1159 0 +5.69(+0.49%)
    Jul 16, 2007 1155 1165 1145 1153 0 -4.12(-0.36%)
    Jul 13, 2007 1156 1166 1144 1158 0 -1.50(-0.13%)
    Jul 12, 2007 1133 1161 1124 1159 0 +33.87(+3.01%)
    Jul 11, 2007 1121 1133 1115 1125 0 +3.60(+0.32%)
    Jul 10, 2007 1128 1139 1106 1122 0 -9.05(-0.80%)
    Jul 09, 2007 1134 1148 1120 1131 0 +6.01(+0.53%)
    Jul 06, 2007 1120 1129 1112 1125 0 +5.41(+0.48%)
    Jul 05, 2007 1128 1133 1108 1119 0 -5.25(-0.47%)
    Jul 03, 2007 1119 1131 1114 1124 0 +9.07(+0.81%)
    Jul 02, 2007 1111 1122 1105 1115 0 +12.73(+1.15%)
    Jun 29, 2007 1110 1118 1094 1103 0 -5.31(-0.48%)
    Jun 28, 2007 1108 1121 1098 1108 0 -0.78(-0.07%)
    Jun 27, 2007 1096 1112 1088 1109 0 +7.78(+0.71%)
    Jun 26, 2007 1110 1118 1093 1101 0 -5.07(-0.46%)
    Jun 25, 2007 1111 1126 1099 1106 0 -3.31(-0.30%)
    Jun 22, 2007 1118 1125 1102 1109 0 -13.08(-1.17%)
    Jun 21, 2007 1114 1130 1104 1122 0 +9.21(+0.83%)
    Jun 20, 2007 1133 1140 1110 1113 0 -12.46(-1.11%)
    Jun 19, 2007 1126 1134 1110 1126 0 -2.98(-0.26%)
    Jun 18, 2007 1131 1141 1120 1129 0 -1.50(-0.13%)
    Jun 15, 2007 1124 1142 1117 1130 0 +13.46(+1.21%)
    Jun 14, 2007 1107 1126 1104 1117 0 +9.69(+0.88%)
    Jun 13, 2007 1090 1113 1082 1107 0 +23.42(+2.16%)
    Jun 12, 2007 1094 1103 1079 1084 0 -15.04(-1.37%)
    Jun 11, 2007 1099 1111 1089 1099 0 -1.32(-0.12%)
    Jun 08, 2007 1084 1104 1077 1100 0 +16.99(+1.57%)
    Jun 07, 2007 1095 1106 1078 1083 0 -15.82(-1.44%)
    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.