$12.69 +0.09 (%) JDS Uniphase Corp - NASDAQ

May. 27, 2015 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JDSU historical data

Date Open High Low Close Volume
5/26/201512.7712.7912.4812.601,668,451
5/22/201512.7412.8612.6612.791,945,680
5/21/201512.4812.8312.4812.771,965,761
5/20/201512.7412.7912.6112.631,540,362
5/19/201512.8512.9312.7312.771,626,222
5/18/201512.7212.8912.7112.831,294,725
5/15/201512.6412.7612.5912.751,888,836
5/14/201512.5512.6912.5012.652,129,425
5/13/201512.4612.6212.3512.502,491,308
5/12/201512.4412.4612.3112.373,145,249
5/11/201512.4912.6512.4012.492,171,788
5/8/201512.5512.6612.5012.532,033,369
5/7/201512.2012.4112.1212.393,132,009
5/6/201512.4612.4912.0412.245,340,963
5/5/201512.7512.9212.4012.432,805,543
5/4/201512.5712.9112.5212.843,448,475
5/1/201512.3313.0712.3012.577,464,385
4/30/201513.1913.3012.6312.666,201,343
4/29/201513.3013.4413.1913.243,757,271
4/28/201513.2713.4213.1713.342,989,589
4/27/201513.3613.4313.2413.272,030,380
4/24/201513.2913.4413.2813.361,450,263
4/23/201513.2413.4513.1713.341,881,843
4/22/201513.3613.4213.2513.362,266,948
4/21/201513.3813.3813.2213.353,192,999
4/20/201513.4413.4813.1213.312,619,218
4/17/201513.4513.4913.2713.403,228,447
4/16/201513.5113.6513.4713.543,451,722
4/15/201513.2313.5313.1713.523,760,053
4/14/201513.0913.2412.9513.193,089,905
4/13/201513.0713.1412.8913.072,753,038
4/10/201513.1513.2113.0613.071,018,248
4/9/201513.0713.2213.0313.171,370,555
4/8/201513.1113.2212.9813.071,632,347
4/7/201513.0713.2212.9613.091,427,175
4/6/201512.9013.0912.8713.051,396,392
4/2/201513.0113.0812.9412.981,160,797
4/1/201513.0713.1612.9313.021,556,123
3/31/201513.1013.3113.0113.121,853,760
3/30/201513.0313.1812.8813.142,572,175
3/27/201513.0213.0612.8612.982,234,546
3/26/201513.0013.2112.8913.032,663,666
3/25/201513.5213.5713.0013.042,977,356
3/24/201513.6813.7513.4413.482,005,882
3/23/201513.8513.8913.7013.721,662,893
3/20/201513.8814.0113.8513.903,776,034
3/19/201513.8513.9513.8013.831,096,114
3/18/201513.8313.9713.7613.882,159,708
3/17/201513.9214.1213.8413.902,446,766
3/16/201513.6613.9313.6313.931,685,187
3/13/201513.7813.8713.5413.631,258,085
3/12/201513.5813.8613.5213.831,869,050
3/11/201513.5313.6513.3513.601,513,992
3/10/201513.7813.8113.4213.542,621,146
3/9/201513.9214.0213.8213.892,494,832
3/6/201513.3014.0113.2213.895,742,632
3/5/201513.2013.4013.1713.321,455,303
3/4/201513.4413.4713.0713.192,546,107
3/3/201513.7213.8413.5013.511,759,628
3/2/201513.8013.9213.6713.812,084,037
2/27/201513.3213.8013.2813.773,450,419
2/26/201513.4013.4913.2413.322,023,150
2/25/201513.4513.5313.2913.391,444,807
2/24/201513.3213.5113.3213.511,305,758
2/23/201513.4913.5313.2413.351,623,414
2/20/201513.1113.5813.1113.532,353,510
2/19/201513.0613.3413.0113.283,076,940
2/18/201513.0813.1212.9713.063,137,224
2/17/201513.1813.2613.0613.102,423,027
2/13/201513.0313.2913.0313.263,272,252
2/12/201513.1413.2413.0213.032,385,950
2/11/201512.9313.0412.8413.012,508,981
2/10/201512.9213.0612.8612.943,509,501
2/9/201512.5512.9512.4712.833,486,409
2/6/201512.7412.8212.5012.583,171,458
2/5/201512.5012.8212.3412.783,848,211
2/4/201512.4612.7012.4112.493,095,163
2/3/201512.5012.7312.2612.563,155,478
2/2/201512.1512.4912.0012.486,496,311
1/30/201512.7313.4412.0512.1511,849,686
1/29/201513.6213.6413.1313.264,098,467
1/28/201513.9213.9613.5713.593,927,684
1/27/201513.7513.8213.5313.772,370,072
1/26/201513.6713.8913.5113.881,732,097
1/23/201513.3713.8013.3613.651,852,044
1/22/201513.2613.3913.0413.372,162,036
1/21/201513.2313.3613.1113.221,260,209
1/20/201513.1913.3113.0813.221,680,101
1/16/201512.9513.2712.8813.112,837,092
1/15/201513.4613.4812.9212.942,093,923
1/14/201513.3913.5913.1613.401,788,682
1/13/201513.6713.9213.4013.541,811,752
1/12/201513.4213.5413.2913.531,962,909
1/9/201513.6813.7813.4113.431,964,164
1/8/201513.7513.9813.6213.662,612,215
1/7/201513.4613.5713.3113.561,632,037
1/6/201513.6713.6813.2013.352,072,387
1/5/201513.6813.8313.4613.672,064,323
1/2/201513.7813.8513.4813.701,454,336
12/31/201413.9313.9913.7113.721,209,698
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center