JDS UNIPHASE $13.29

down -0.56


22/5/2013 04:22 PM  |  NASDAQ : JDSU  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

JDSU historical data

Date Open High Low Close Volume
5/21/2013 13.85 13.98 13.68 13.85 25348
5/20/2013 13.77 14.05 13.76 13.89 23379
5/17/2013 14.03 14.12 13.85 13.97 32492
5/16/2013 13.64 14.15 13.60 14.02 78088
5/15/2013 13.29 13.39 13.23 13.36 24626
5/14/2013 13.30 13.38 13.20 13.30 47182
5/13/2013 13.40 13.50 13.25 13.28 26009
5/10/2013 13.24 13.49 13.24 13.46 21733
5/9/2013 13.46 13.58 13.15 13.24 41350
5/8/2013 13.69 13.71 13.49 13.53 26800
5/7/2013 13.82 13.87 13.60 13.75 34469
5/6/2013 13.35 13.79 13.32 13.74 51853
5/3/2013 13.15 13.41 13.04 13.32 63655
5/2/2013 13.10 13.50 12.79 13.00 128825
5/1/2013 13.40 13.50 12.40 12.52 135112
4/30/2013 13.36 13.58 13.14 13.50 43045
4/29/2013 13.55 13.69 13.31 13.59 25109
4/26/2013 13.55 13.55 13.30 13.44 22944
4/25/2013 13.53 13.72 13.44 13.60 34249
4/24/2013 13.05 13.42 13.05 13.38 47959
4/23/2013 12.94 13.51 12.93 13.46 55566
4/22/2013 12.76 13.00 12.58 12.89 48720
4/19/2013 12.65 12.76 12.40 12.70 38217
4/18/2013 12.93 13.09 12.45 12.58 36476
4/17/2013 13.01 13.07 12.68 12.88 44314
4/16/2013 13.44 13.54 13.11 13.19 31217
4/15/2013 13.85 13.90 13.23 13.32 38857
4/12/2013 14.13 14.17 13.72 13.98 30171
4/11/2013 13.98 14.24 13.75 14.22 47039
4/10/2013 13.55 14.25 13.54 13.99 97833
4/9/2013 13.06 13.37 12.97 13.34 38688
4/8/2013 12.77 13.07 12.67 13.06 29962
4/5/2013 12.60 12.94 12.36 12.78 45355
4/4/2013 13.01 13.26 12.88 13.11 35928
4/3/2013 13.24 13.36 12.95 12.99 46313
4/2/2013 13.30 13.41 13.14 13.24 56241
4/1/2013 13.41 13.41 12.98 13.26 42673
3/28/2013 13.58 13.58 13.30 13.37 33085
3/27/2013 13.45 13.55 13.30 13.55 30124
3/26/2013 13.65 13.81 13.43 13.54 25382
3/25/2013 13.53 13.70 13.38 13.64 47813
3/22/2013 13.72 13.85 13.35 13.47 55105
3/21/2013 14.19 14.26 13.53 13.71 83392
3/20/2013 14.40 14.47 14.26 14.30 42159
3/19/2013 15.00 15.15 14.30 14.32 52873
3/18/2013 15.02 15.05 14.62 14.97 30494
3/15/2013 15.30 15.38 15.05 15.22 43846
3/14/2013 15.15 15.48 15.15 15.26 38552
3/13/2013 15.27 15.31 14.97 15.05 30422
3/12/2013 15.31 15.52 15.22 15.28 36886
3/11/2013 15.45 15.55 15.33 15.40 32322
3/8/2013 15.33 15.51 15.16 15.48 63555
3/7/2013 15.08 15.30 14.90 15.23 96840
3/6/2013 14.23 14.23 13.84 14.15 42212
3/5/2013 14.14 14.37 14.13 14.15 33554
3/4/2013 14.05 14.15 13.96 13.98 32701
3/1/2013 14.13 14.23 14.00 14.06 53275
2/28/2013 14.46 14.56 14.14 14.16 30106
2/27/2013 14.27 14.59 14.15 14.45 29620
2/26/2013 14.23 14.39 13.97 14.24 35125
2/25/2013 14.71 14.86 14.15 14.15 40597
2/22/2013 14.52 14.72 14.51 14.63 20315
2/21/2013 14.78 14.81 14.27 14.40 41730
2/20/2013 15.41 15.49 14.75 14.79 48258
2/19/2013 15.27 15.48 15.16 15.41 33014
2/15/2013 15.50 15.63 15.04 15.17 52397
2/14/2013 15.34 15.53 15.30 15.48 28359
2/13/2013 15.30 15.47 15.25 15.35 33304
2/12/2013 15.20 15.49 15.20 15.29 33469
2/11/2013 15.22 15.38 15.10 15.26 20247
2/8/2013 15.21 15.49 15.17 15.21 32593
2/7/2013 15.39 15.39 15.09 15.25 41266
2/6/2013 15.11 15.39 15.06 15.34 38714
2/5/2013 15.09 15.38 15.03 15.18 46788
2/4/2013 14.62 15.19 14.62 15.02 86432
2/1/2013 14.51 15.09 14.48 14.78 108941
1/31/2013 14.08 15.14 14.00 14.51 238577
1/30/2013 12.92 13.10 12.38 12.40 182785
1/29/2013 13.62 13.66 12.91 13.06 83283
1/28/2013 13.44 13.67 13.40 13.65 40264
1/25/2013 13.31 13.53 13.23 13.45 57243
1/24/2013 13.34 13.63 13.23 13.27 36863
1/23/2013 13.47 13.60 13.37 13.40 18423
1/22/2013 13.11 13.47 13.11 13.41 45344
1/18/2013 13.46 13.46 13.08 13.20 54295
1/17/2013 13.53 13.75 13.53 13.61 29720
1/16/2013 13.37 13.58 13.14 13.50 44908
1/15/2013 13.10 13.43 13.02 13.36 33494
1/14/2013 13.00 13.18 12.96 13.18 42911
1/11/2013 13.48 13.54 13.05 13.22 62354
1/10/2013 13.69 13.78 13.32 13.47 48596
1/9/2013 13.89 13.91 13.32 13.52 66010
1/8/2013 14.10 14.15 13.80 13.84 35633
1/7/2013 14.14 14.29 14.00 14.14 49275
1/4/2013 13.95 14.00 13.77 13.83 24686
1/3/2013 14.03 14.15 13.75 13.86 33883
1/2/2013 13.88 14.12 13.82 14.03 52072
12/31/2012 13.19 13.54 13.07 13.50 32538
12/28/2012 13.14 13.29 13.00 13.16 20777
12/27/2012 13.30 13.42 13.01 13.29 32826
Marketplace
Trading Center