• 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 (%)
    Aug 31, 2009 665.27 669.77 648.96 656.36 0 -14.21(-2.12%)
    Aug 28, 2009 674.48 683.70 663.91 670.57 0 +1.98(+0.30%)
    Aug 27, 2009 667.64 673.16 654.55 668.59 0 -11.26(-1.66%)
    Aug 26, 2009 678.27 686.62 669.95 679.85 0 +1.39(+0.21%)
    Aug 25, 2009 676.56 686.24 670.67 678.46 0 +15.31(+2.31%)
    Aug 24, 2009 668.99 674.31 659.70 663.15 0 -3.22(-0.48%)
    Aug 21, 2009 662.95 670.73 654.48 666.36 0 +0.23(+0.03%)
    Aug 20, 2009 659.11 670.35 655.07 666.13 0 +15.45(+2.37%)
    Aug 19, 2009 642.73 654.27 637.95 650.68 0 -10.54(-1.59%)
    Aug 18, 2009 649.75 665.87 646.12 661.22 0 +17.62(+2.74%)
    Aug 17, 2009 649.24 652.38 635.48 643.59 0 -15.28(-2.32%)
    Aug 14, 2009 675.62 677.03 650.96 658.87 0 -17.06(-2.52%)
    Aug 13, 2009 669.85 680.47 659.68 675.93 0 +9.80(+1.47%)
    Aug 12, 2009 642.12 673.71 651.42 666.13 0 +14.13(+2.17%)
    Aug 11, 2009 647.42 663.36 645.22 652.00 0 -12.77(-1.92%)
    Aug 10, 2009 656.51 673.93 655.73 664.78 0 -5.55(-0.83%)
    Aug 07, 2009 665.84 676.22 662.35 670.33 0 +12.53(+1.90%)
    Aug 06, 2009 662.40 669.75 653.21 657.80 0 +4.71(+0.72%)
    Aug 05, 2009 658.06 663.85 646.33 653.10 0 -5.97(-0.91%)
    Aug 04, 2009 654.85 667.62 650.81 659.06 0 -0.43(-0.07%)
    Aug 03, 2009 661.31 668.53 650.45 659.50 0 +2.38(+0.36%)
    Jul 31, 2009 654.51 667.16 644.32 657.11 0 +0.23(+0.03%)
    Jul 30, 2009 657.48 668.71 649.61 656.89 0 +5.06(+0.78%)
    Jul 29, 2009 647.12 658.18 638.25 651.83 0 -9.20(-1.39%)
    Jul 28, 2009 639.38 666.79 645.09 661.03 0 +12.42(+1.92%)
    Jul 27, 2009 653.42 658.84 640.25 648.60 0 +42.81(+7.07%)
    Jul 25, 2009 621.25 638.23 598.46 605.79 0 -64.47(-9.62%)
    Jul 24, 2009 653.64 674.76 654.76 670.26 0 +17.91(+2.75%)
    Jul 23, 2009 633.00 666.05 637.36 652.35 0 +19.62(+3.10%)
    Jul 22, 2009 620.94 641.61 625.15 632.73 0 -2.54(-0.40%)
    Jul 21, 2009 630.62 645.68 627.42 635.27 0 -3.39(-0.53%)
    Jul 20, 2009 619.46 642.61 627.17 638.65 0 -5.35(-0.83%)
    Jul 17, 2009 629.40 649.63 632.64 644.00 0 -0.64(-0.10%)
    Jul 16, 2009 618.96 648.38 625.50 644.64 0 +15.40(+2.45%)
    Jul 15, 2009 615.22 632.58 612.64 629.25 0 +21.83(+3.59%)
    Jul 14, 2009 590.31 611.07 593.79 607.42 0 +7.37(+1.23%)
    Jul 13, 2009 577.80 601.72 586.88 600.05 0 +12.16(+2.07%)
    Jul 10, 2009 570.24 597.90 573.88 587.89 0 +6.86(+1.18%)
    Jul 09, 2009 577.63 588.49 573.23 581.03 0 +4.13(+0.72%)
    Jul 08, 2009 573.68 592.84 568.82 576.90 0 -4.65(-0.80%)
    Jul 07, 2009 601.36 606.98 579.83 581.55 0 -19.52(-3.25%)
    Jul 06, 2009 600.28 610.08 590.93 601.08 0 +0.31(+0.05%)
    Jul 02, 2009 611.08 617.76 595.63 600.77 0 -20.59(-3.31%)
    Jul 01, 2009 618.91 638.27 615.41 621.35 0 -3.31(-0.53%)
    Jun 30, 2009 624.10 638.19 616.43 624.66 0 -6.49(-1.03%)
    Jun 29, 2009 625.80 640.64 622.09 631.15 0 -1.61(-0.26%)
    Jun 26, 2009 625.22 638.88 618.42 632.77 0 +6.67(+1.07%)
    Jun 25, 2009 616.09 628.26 612.14 626.10 0 +20.07(+3.31%)
    Jun 24, 2009 602.41 616.36 597.97 606.03 0 +7.35(+1.23%)
    Jun 23, 2009 591.18 607.55 589.30 598.68 0 +20.67(+3.58%)
    Jun 22, 2009 589.05 596.05 575.80 578.01 0 -15.88(-2.67%)
    Jun 19, 2009 586.23 602.14 585.85 593.88 0 +2.71(+0.46%)
    Jun 18, 2009 580.00 598.60 579.12 591.17 0 +2.68(+0.46%)
    Jun 17, 2009 579.41 597.61 577.99 588.49 0 +0.25(+0.04%)
    Jun 16, 2009 588.83 606.37 583.65 588.25 0 -8.16(-1.37%)
    Jun 15, 2009 593.09 606.66 587.67 596.40 0 -14.60(-2.39%)
    Jun 12, 2009 608.29 614.78 596.77 611.00 0 -1.41(-0.23%)
    Jun 11, 2009 611.00 624.03 606.74 612.41 0 +2.07(+0.34%)
    Jun 10, 2009 615.05 620.91 598.32 610.34 0 +1.56(+0.26%)
    Jun 09, 2009 588.66 616.47 593.00 608.77 0 +16.21(+2.73%)
    Jun 08, 2009 586.69 599.06 580.25 592.57 0 -4.27(-0.72%)
    Jun 05, 2009 603.13 611.45 588.80 596.84 0 +2.33(+0.39%)
    Jun 04, 2009 583.26 598.40 578.15 594.51 0 +13.57(+2.34%)
    Jun 03, 2009 585.98 590.67 571.47 580.94 0 -9.78(-1.66%)
    Jun 02, 2009 589.81 598.37 580.06 590.72 0 +0.09(+0.02%)
    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.