$8.86 0.00 (%) Oclaro Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCLR historical data

Date Open High Low Close Volume
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
7/12/20165.005.194.915.061,919,400
7/11/20164.834.984.824.973,788,068
7/8/20164.804.914.684.762,598,242
7/7/20164.684.794.584.761,449,761
7/6/20164.644.754.584.671,459,569
7/5/20164.824.834.594.641,785,875
7/1/20164.884.944.784.79752,102
6/30/20164.975.024.854.881,171,032
6/29/20164.825.014.784.992,183,838
6/28/20164.704.854.654.751,894,702
6/27/20164.704.714.484.591,783,570
6/24/20164.704.884.624.794,254,288
6/23/20164.905.004.904.98950,085
6/22/20164.854.984.834.85990,821
6/21/20165.055.074.724.872,554,917
6/20/20165.115.235.025.031,778,743
6/17/20165.225.265.045.062,805,493
6/16/20164.965.074.855.061,157,628
6/15/20164.885.054.854.981,733,402
6/14/20164.714.824.704.82801,870
6/13/20164.854.934.654.711,491,542
6/10/20164.874.944.814.851,697,386
6/9/20165.055.064.904.911,572,808
6/8/20165.225.235.035.071,528,772
6/7/20165.195.245.155.221,394,418
6/6/20165.075.204.985.151,984,076
6/3/20164.865.024.864.971,998,003
6/2/20165.255.374.804.864,921,103
6/1/20164.995.244.955.203,278,631
5/31/20164.975.084.925.012,460,549
5/27/20164.915.034.874.991,649,503
5/26/20164.765.014.734.942,939,569
5/25/20164.444.784.364.763,451,164
5/24/20164.424.494.314.402,507,226
5/23/20164.374.434.294.372,246,679
5/20/20164.464.464.334.372,016,791
5/19/20164.604.644.254.414,289,686
5/18/20164.484.754.444.733,344,493
5/17/20164.814.814.404.444,235,989
5/16/20165.005.004.804.822,089,468
5/13/20164.965.034.915.011,918,626
5/12/20164.865.054.764.932,143,800
5/11/20164.804.944.754.872,481,818
5/10/20164.734.844.574.824,617,330
5/9/20164.744.774.464.723,333,267
5/6/20164.884.894.424.744,048,304
5/5/20164.835.024.804.862,674,260
5/4/20165.525.694.574.8310,820,092
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center