$4.36 +0.06 (%) Oclaro Inc - NASDAQ

Feb. 8, 2016 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCLR historical data

Date Open High Low Close Volume
2/5/20164.464.504.194.303,037,719
2/4/20164.154.474.134.454,389,037
2/3/20164.134.284.004.1513,781,307
2/2/20163.573.793.573.677,170,669
2/1/20163.483.553.393.531,780,914
1/29/20163.323.503.303.462,623,507
1/28/20163.443.443.293.311,809,052
1/27/20163.393.453.323.401,364,292
1/26/20163.413.553.373.401,395,236
1/25/20163.553.573.373.381,937,444
1/22/20163.363.593.273.562,959,241
1/21/20163.363.423.223.281,923,306
1/20/20163.383.403.223.342,400,257
1/19/20163.533.693.343.452,770,338
1/15/20163.553.593.413.552,028,553
1/14/20163.453.703.453.643,631,773
1/13/20163.613.663.443.452,636,641
1/12/20163.303.613.283.593,341,261
1/11/20163.303.303.163.261,521,462
1/8/20163.423.493.183.303,844,393
1/7/20163.463.493.343.441,973,123
1/6/20163.483.553.433.551,414,909
1/5/20163.553.583.453.541,823,102
1/4/20163.343.573.323.572,207,754
12/31/20153.633.643.473.481,021,242
12/30/20153.643.663.563.63744,035
12/29/20153.633.743.583.662,253,870
12/28/20153.573.623.493.611,180,340
12/24/20153.603.643.433.541,041,258
12/23/20153.483.633.453.621,151,838
12/22/20153.513.513.353.47808,842
12/21/20153.603.623.443.511,036,061
12/18/20153.483.653.483.583,114,552
12/17/20153.343.503.343.461,111,629
12/16/20153.253.333.223.32929,749
12/15/20153.303.343.223.241,028,816
12/14/20153.313.353.193.261,361,675
12/11/20153.273.443.263.332,005,563
12/10/20153.253.333.233.281,609,757
12/9/20153.363.443.223.301,620,455
12/8/20153.393.453.333.39587,691
12/7/20153.583.603.353.411,208,076
12/4/20153.593.643.503.591,295,777
12/3/20153.533.613.453.572,604,470
12/2/20153.543.603.453.482,086,589
12/1/20153.423.473.403.476,377,249
11/30/20153.483.483.403.441,472,493
11/27/20153.453.463.393.41313,659
11/25/20153.383.443.383.44810,117
11/24/20153.373.393.303.381,316,812
11/23/20153.373.413.333.371,040,746
11/20/20153.333.423.313.352,045,199
11/19/20153.333.353.253.301,582,605
11/18/20153.213.313.193.301,028,611
11/17/20153.263.273.173.23977,187
11/16/20153.263.343.163.291,069,872
11/13/20153.313.373.233.281,242,098
11/12/20153.343.423.313.341,391,061
11/11/20153.443.463.343.381,213,630
11/10/20153.403.473.253.411,276,276
11/9/20153.363.433.313.391,417,940
11/6/20153.253.363.193.351,880,077
11/5/20153.353.353.213.281,741,590
11/4/20153.323.503.253.303,721,231
11/3/20153.103.173.003.162,696,006
11/2/20152.953.052.923.041,550,413
10/30/20153.013.022.912.93798,263
10/29/20153.013.122.932.991,345,063
10/28/20152.763.052.763.011,976,840
10/27/20152.872.872.692.761,076,293
10/26/20152.902.952.842.861,086,782
10/23/20152.902.982.802.872,441,672
10/22/20152.832.902.732.837,207,790
10/21/20152.532.532.402.40455,282
10/20/20152.582.652.512.52508,344
10/19/20152.482.602.452.601,737,301
10/16/20152.502.542.442.51250,217
10/15/20152.402.502.372.49319,031
10/14/20152.432.472.372.38281,725
10/13/20152.462.482.382.44738,738
10/12/20152.462.502.462.49430,916
10/9/20152.512.522.462.47284,235
10/8/20152.492.542.442.49443,221
10/7/20152.472.592.462.52565,832
10/6/20152.492.602.462.47461,197
10/5/20152.462.502.422.48530,816
10/2/20152.362.422.282.42613,759
10/1/20152.322.412.272.39571,713
9/30/20152.332.362.242.30689,326
9/29/20152.322.362.272.28537,953
9/28/20152.362.392.312.33473,132
9/25/20152.502.512.352.35771,816
9/24/20152.422.482.392.47479,530
9/23/20152.452.502.402.46468,103
9/22/20152.452.492.402.43596,571
9/21/20152.492.562.442.50729,054
9/18/20152.542.592.412.441,227,705
9/17/20152.572.672.522.60490,102
9/16/20152.522.602.392.57692,172
9/15/20152.392.602.382.53730,966
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center