$1.49 -0.03 (%) Oclaro Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/20141.531.561.481.49140,473
10/23/20141.471.551.471.52157,286
10/22/20141.551.551.451.46340,391
10/21/20141.561.601.551.56228,091
10/20/20141.561.601.531.57166,899
10/17/20141.611.611.531.56350,241
10/16/20141.381.551.381.53471,440
10/15/20141.351.421.351.41307,833
10/14/20141.341.401.341.37284,304
10/13/20141.361.381.311.32442,407
10/10/20141.381.401.341.35410,755
10/9/20141.401.441.371.38368,168
10/8/20141.361.421.351.41334,582
10/7/20141.411.461.361.36614,855
10/6/20141.471.471.411.43243,928
10/3/20141.471.551.451.47395,827
10/2/20141.411.521.371.44436,800
10/1/20141.421.481.361.39626,403
9/30/20141.491.531.431.43560,001
9/29/20141.501.551.481.49468,352
9/26/20141.531.591.501.51375,526
9/25/20141.571.591.531.53378,311
9/24/20141.561.621.551.57228,617
9/23/20141.591.641.551.55558,431
9/22/20141.641.651.551.59700,079
9/19/20141.661.661.621.66920,607
9/18/20141.631.691.611.66343,254
9/17/20141.631.651.601.61182,472
9/16/20141.581.651.581.62398,270
9/15/20141.661.701.541.59758,663
9/12/20141.761.781.661.66275,312
9/11/20141.721.791.721.75709,793
9/10/20141.671.701.661.69137,425
9/9/20141.701.721.641.66255,694
9/8/20141.661.711.661.70223,511
9/5/20141.631.681.631.66235,298
9/4/20141.691.701.641.64212,292
9/3/20141.651.711.651.68369,555
9/2/20141.751.751.701.73196,034
8/29/20141.711.761.691.75142,517
8/28/20141.721.741.701.71137,621
8/27/20141.741.771.741.74165,776
8/26/20141.771.801.711.75354,594
8/25/20141.781.821.731.78278,882
8/22/20141.721.771.721.76292,828
8/21/20141.661.751.661.73370,436
8/20/20141.701.701.661.67309,081
8/19/20141.691.701.651.70534,422
8/18/20141.721.771.681.70582,090
8/15/20141.751.751.691.69305,620
8/14/20141.751.751.611.73796,150
8/13/20141.881.921.841.91397,204
8/12/20141.892.021.851.85573,084
8/11/20141.921.981.881.89313,011
8/8/20141.851.911.851.91201,075
8/7/20141.921.951.861.87201,737
8/6/20141.881.951.881.93234,846
8/5/20141.911.931.871.90256,730
8/4/20141.831.931.801.93444,339
8/1/20141.871.921.831.83384,004
7/31/20141.932.001.861.86736,649
7/30/20141.971.981.931.95245,109
7/29/20141.972.001.931.94361,900
7/28/20142.022.051.951.97648,782
7/25/20142.042.072.032.03373,885
7/24/20142.062.102.042.07324,134
7/23/20142.082.112.052.06527,222
7/22/20142.122.152.052.08554,159
7/21/20142.062.122.012.12371,979
7/18/20142.002.092.002.09772,331
7/17/20142.002.051.992.02422,664
7/16/20142.052.051.992.03744,836
7/15/20142.112.142.002.03612,036
7/14/20142.102.142.062.10381,156
7/11/20142.092.112.052.07362,120
7/10/20142.062.112.042.08352,861
7/9/20142.122.152.062.12541,555
7/8/20142.252.252.082.12957,339
7/7/20142.252.272.172.26698,387
7/3/20142.222.272.202.27305,741
7/2/20142.212.272.192.22572,807
7/1/20142.202.282.172.22870,620
6/30/20142.152.212.122.201,254,483
6/27/20142.312.342.122.1512,938,945
6/26/20142.232.302.212.30513,525
6/25/20142.242.272.172.24757,248
6/24/20142.252.302.242.26530,823
6/23/20142.292.292.232.27393,370
6/20/20142.192.312.192.301,086,655
6/19/20142.252.252.202.22402,570
6/18/20142.292.302.232.27376,523
6/17/20142.172.282.172.28552,853
6/16/20142.132.212.132.18430,026
6/13/20142.202.202.042.15689,974
6/12/20142.292.292.212.22520,036
6/11/20142.262.292.252.28346,395
6/10/20142.172.282.172.28606,951
6/9/20142.132.202.122.20841,591
6/6/20142.172.192.152.16285,050
6/5/20142.092.202.072.17620,587
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center