• 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 (%)
    Dec 31, 2012 850.73 850.73 850.73 0 +15.71(+1.88%)
    Dec 28, 2012 835.99 844.95 831.01 835.02 0 -7.49(-0.89%)
    Dec 27, 2012 843.09 847.07 830.82 842.51 0 +0.18(+0.02%)
    Dec 26, 2012 809.16 855.39 838.48 842.33 0 -5.56(-0.66%)
    Dec 24, 2012 807.64 850.77 840.74 847.89 0 -2.38(-0.28%)
    Dec 21, 2012 795.40 857.77 839.19 850.27 0 -10.24(-1.19%)
    Dec 20, 2012 822.38 863.71 851.10 860.51 0 +3.50(+0.41%)
    Dec 19, 2012 830.75 869.25 853.67 857.01 0 -3.15(-0.37%)
    Dec 18, 2012 823.52 863.84 843.87 860.16 0 +15.03(+1.78%)
    Dec 17, 2012 816.07 849.29 834.60 845.13 0 +7.02(+0.84%)
    Dec 14, 2012 840.33 847.45 831.65 838.12 0 -2.42(-0.29%)
    Dec 13, 2012 822.87 851.05 836.34 840.54 0 -5.18(-0.61%)
    Dec 12, 2012 824.27 855.42 839.28 845.72 0 +3.23(+0.38%)
    Dec 11, 2012 814.31 848.00 831.75 842.49 0 +8.40(+1.01%)
    Dec 10, 2012 803.45 838.63 822.39 834.09 0 +7.48(+0.91%)
    Dec 07, 2012 828.33 832.62 819.02 826.61 0 -0.05(-0.01%)
    Dec 06, 2012 819.82 832.84 812.92 826.66 0 +4.96(+0.60%)
    Dec 05, 2012 816.61 827.39 810.91 821.70 0 +3.18(+0.39%)
    Dec 04, 2012 792.38 823.55 808.55 818.51 0 -1.38(-0.17%)
    Nov 30, 2012 821.73 826.48 814.33 819.89 0 -1.12(-0.14%)
    Nov 29, 2012 794.79 827.83 812.40 821.01 0 +6.62(+0.81%)
    Nov 28, 2012 779.42 816.53 794.99 814.39 0 +8.05(+1.00%)
    Nov 27, 2012 781.58 815.72 798.99 806.34 0 +10.34(+1.30%)
    Nov 26, 2012 790.34 799.34 782.13 796.00 0 +2.60(+0.33%)
    Nov 24, 2012 783.14 795.14 778.47 793.41 0 -0.02(-0.00%)
    Nov 23, 2012 783.14 795.15 778.47 793.43 0 +17.08(+2.20%)
    Nov 22, 2012 778.14 783.74 769.45 776.35 0 +0.33(+0.04%)
    Nov 21, 2012 778.17 783.67 769.40 776.02 0 -0.59(-0.08%)
    Nov 20, 2012 750.80 783.14 767.76 776.61 0 -1.69(-0.22%)
    Nov 19, 2012 750.00 781.73 766.82 778.30 0 +19.75(+2.60%)
    Nov 16, 2012 736.53 763.50 747.42 758.55 0 +0.18(+0.02%)
    Nov 15, 2012 743.39 770.35 752.79 758.37 0 -7.12(-0.93%)
    Nov 14, 2012 754.23 783.18 763.50 765.50 0 -4.33(-0.56%)
    Nov 13, 2012 745.68 780.28 762.56 769.83 0 -3.76(-0.49%)
    Nov 12, 2012 777.20 780.11 767.23 773.59 0 -2.45(-0.32%)
    Nov 09, 2012 771.14 782.30 765.51 776.04 0 +5.01(+0.65%)
    Nov 08, 2012 758.73 786.62 768.41 771.03 0 -13.11(-1.67%)
    Nov 07, 2012 773.48 800.28 777.61 784.14 0 -18.36(-2.29%)
    Nov 06, 2012 777.13 808.30 794.29 802.51 0 +6.02(+0.76%)
    Nov 05, 2012 784.68 799.92 782.25 796.49 0 +9.03(+1.15%)
    Nov 02, 2012 800.80 803.38 783.05 787.46 0 -8.51(-1.07%)
    Nov 01, 2012 757.27 802.45 774.02 795.98 0 +17.21(+2.21%)
    Oct 31, 2012 764.14 791.54 770.89 778.77 0 -3.75(-0.48%)
    Oct 30, 2012 13.10 782.57 782.45 782.51 0 -0.00(-0.00%)
    Oct 29, 2012 782.46 782.56 782.39 782.51 0 +0.02(+0.00%)
    Oct 26, 2012 763.42 792.91 772.84 782.49 0 -0.76(-0.10%)
    Oct 25, 2012 762.41 791.17 773.78 783.25 0 +7.74(+1.00%)
    Oct 24, 2012 781.61 791.11 764.89 775.51 0 -10.61(-1.35%)
    Oct 23, 2012 756.89 792.37 772.59 786.12 0 -1.63(-0.21%)
    Oct 19, 2012 799.14 802.68 783.10 787.75 0 -14.21(-1.77%)
    Oct 18, 2012 811.92 815.79 796.46 801.96 0 -11.98(-1.47%)
    Oct 17, 2012 787.03 822.81 803.00 813.94 0 +15.35(+1.92%)
    Oct 16, 2012 762.00 801.18 782.21 798.59 0 +19.74(+2.53%)
    Oct 15, 2012 753.07 782.38 770.39 778.85 0 +3.17(+0.41%)
    Oct 12, 2012 757.33 785.48 770.32 775.68 0 -4.55(-0.58%)
    Oct 11, 2012 759.33 788.60 776.37 780.23 0 +5.83(+0.75%)
    Oct 10, 2012 757.62 783.96 769.50 774.40 0 -6.53(-0.84%)
    Oct 09, 2012 770.29 797.62 777.64 780.93 0 -15.44(-1.94%)
    Oct 08, 2012 774.77 803.46 790.98 796.37 0 -7.46(-0.93%)
    Oct 06, 2012 808.70 817.83 799.62 803.83 0 +0.00(+0.00%)
    Oct 05, 2012 785.77 817.83 799.62 803.83 0 +1.73(+0.22%)
    Oct 04, 2012 778.00 807.22 794.05 802.10 0 +5.40(+0.68%)
    Oct 03, 2012 775.00 805.63 790.08 796.70 0 +0.27(+0.03%)
    Oct 02, 2012 794.92 801.84 788.04 796.43 0 +3.19(+0.40%)
    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.