$8.08 -0.29 (%) Oclaro Inc - NASDAQ

Dec. 2, 2016 | 02:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCLR historical data

Date Open High Low Close Volume
12/1/20168.979.018.338.374,772,340
11/30/20169.199.298.728.945,911,212
11/29/20169.379.509.089.144,192,267
11/28/20169.599.789.369.382,879,820
11/25/20169.609.709.469.631,145,103
11/23/20169.609.819.509.612,682,593
11/22/20169.609.849.549.663,843,060
11/21/20169.8610.199.459.504,968,301
11/18/20169.509.869.339.855,651,266
11/17/20169.489.909.369.456,246,291
11/16/20168.819.438.739.296,762,700
11/15/20168.488.858.458.813,201,303
11/14/20168.428.598.358.423,137,677
11/11/20167.918.427.908.383,876,110
11/10/20168.508.747.988.015,727,468
11/9/20168.248.628.208.415,206,575
11/8/20168.548.898.428.775,845,339
11/7/20168.178.608.158.495,705,538
11/4/20167.848.027.547.946,840,370
11/3/20167.718.097.668.047,112,769
11/2/20168.078.477.387.6518,574,042
11/1/20167.367.497.247.347,895,712
10/31/20167.467.567.277.314,057,881
10/28/20167.457.887.227.336,606,123
10/27/20168.358.406.937.5215,160,847
10/26/20168.228.398.118.352,507,329
10/25/20168.358.418.138.242,107,196
10/24/20168.128.368.128.322,530,739
10/21/20167.958.167.908.071,498,455
10/20/20168.058.127.968.081,699,237
10/19/20168.028.177.968.082,081,093
10/18/20167.988.207.918.023,689,266
10/17/20167.917.957.797.842,545,767
10/14/20168.128.227.927.944,391,892
10/13/20168.278.317.768.065,399,340
10/12/20168.368.468.218.362,476,279
10/11/20168.888.928.238.395,596,765
10/10/20169.059.138.898.902,257,922
10/7/20169.209.248.918.992,596,843
10/6/20169.109.258.949.223,482,798
10/5/20169.059.198.989.064,650,005
10/4/20168.788.808.638.793,521,413
10/3/20168.798.868.588.723,200,063
9/30/20168.608.678.508.556,061,792
9/29/20168.838.878.578.623,854,471
9/28/20169.019.078.808.842,608,102
9/27/20168.708.968.628.913,781,386
9/26/20168.828.878.618.693,670,519
9/23/20169.159.218.768.865,685,795
9/22/20168.829.348.829.2020,352,450
9/21/20168.738.998.738.875,516,483
9/20/20168.949.078.458.628,029,843
9/19/20169.009.219.009.104,911,234
9/16/20168.818.918.658.893,635,042
9/15/20168.558.958.558.844,652,230
9/14/20168.248.698.238.604,750,572
9/13/20168.188.558.068.233,264,572
9/12/20168.078.477.388.403,631,685
9/9/20168.508.688.108.206,445,634
9/8/20168.498.568.298.383,557,375
9/7/20168.648.728.448.493,969,648
9/6/20168.558.648.318.504,967,124
9/2/20168.248.418.128.394,338,807
9/1/20168.008.248.008.135,723,229
8/31/20167.998.007.687.884,126,210
8/30/20167.858.007.847.963,968,641
8/29/20167.717.817.597.714,773,829
8/26/20167.387.507.357.491,809,776
8/25/20167.357.547.287.401,911,065
8/24/20167.447.687.367.413,416,177
8/23/20167.387.567.377.532,963,041
8/22/20167.287.387.217.381,915,805
8/19/20167.317.377.237.322,661,621
8/18/20167.127.407.107.283,875,803
8/17/20167.267.306.907.047,408,715
8/16/20167.207.417.117.326,826,625
8/15/20166.907.196.887.175,726,012
8/12/20166.316.976.276.848,001,231
8/11/20166.146.346.126.202,718,727
8/10/20166.456.456.116.223,514,371
8/9/20166.246.496.186.425,001,775
8/8/20166.396.476.246.263,842,887
8/5/20166.336.396.236.312,683,536
8/4/20166.206.346.136.263,416,626
8/3/20166.286.495.756.2210,836,481
8/2/20165.835.835.465.544,198,219
8/1/20165.805.845.725.772,805,308
7/29/20165.785.805.635.732,217,968
7/28/20165.585.855.415.774,142,670
7/27/20166.056.125.715.803,300,810
7/26/20165.976.085.836.014,837,462
7/25/20165.515.855.355.836,536,882
7/22/20165.255.375.185.231,556,658
7/21/20165.365.475.235.24987,195
7/20/20165.485.495.375.391,858,591
7/19/20165.315.525.305.492,833,952
7/18/20165.175.345.125.341,787,723
7/15/20165.145.305.105.142,442,452
7/14/20165.075.154.985.102,269,550
7/13/20165.145.145.025.081,358,857
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center