$11.09 +0.03 (%) JDS Uniphase Corp - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JDSU historical data

Date Open High Low Close Volume
7/31/201511.1211.3811.0311.0935,800,420
7/30/201511.0811.1910.9711.063,728,281
7/29/201511.0011.1210.8911.112,943,561
7/28/201511.1211.1210.9711.023,380,676
7/27/201511.0611.1611.0011.093,746,033
7/24/201511.4011.5011.1511.171,511,538
7/23/201511.2411.5511.2411.342,996,655
7/22/201511.2011.3111.1111.192,598,980
7/21/201510.9511.3710.9011.303,876,710
7/20/201511.0811.1110.9510.971,705,369
7/17/201511.2011.2111.0311.081,185,291
7/16/201511.2211.2511.0711.171,094,465
7/15/201511.3111.3211.1011.151,003,313
7/14/201511.2211.3111.1611.281,106,076
7/13/201511.2011.2311.0711.201,334,752
7/10/201511.1711.1811.0411.091,973,074
7/9/201511.3511.3611.0111.041,482,286
7/8/201511.2811.3411.1011.232,492,965
7/7/201511.2811.4011.1111.382,460,903
7/6/201511.2811.3811.1211.262,648,984
7/2/201511.5111.5811.3111.391,744,638
7/1/201511.7011.7011.4411.491,710,772
6/30/201511.8211.8211.4511.583,694,838
6/29/201511.8612.0011.6511.703,045,442
6/26/201512.3912.4511.8512.013,904,415
6/25/201512.6412.6412.3312.401,685,133
6/24/201512.6612.7112.4912.551,707,709
6/23/201512.7112.7612.6412.691,545,026
6/22/201512.8212.8212.5312.672,024,120
6/19/201512.8612.9712.6612.753,257,032
6/18/201512.6712.9612.5612.861,636,965
6/17/201512.6712.7312.5712.611,177,416
6/16/201512.6912.8112.6112.641,597,762
6/15/201512.6912.7312.5712.721,702,665
6/12/201512.8812.9312.7612.78665,278
6/11/201513.0213.0712.9112.961,309,891
6/10/201512.8313.0212.7513.001,908,755
6/9/201512.7312.8712.6212.781,534,453
6/8/201513.0813.1112.7312.771,663,024
6/5/201512.9413.1512.7813.111,783,844
6/4/201513.0613.1912.9012.952,006,433
6/3/201513.0213.2212.9613.071,859,391
6/2/201512.8213.0712.7712.911,378,843
6/1/201512.8512.9312.7112.891,757,382
5/29/201512.7512.9412.6712.822,317,058
5/28/201512.7812.9712.6812.771,900,896
5/27/201512.5912.8012.5812.791,636,690
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!