$2.16 +0.03 (%) Oclaro Inc - NASDAQ

May. 22, 2015 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCLR historical data

Date Open High Low Close Volume
5/21/20152.092.172.072.131,478,791
5/20/20152.032.092.032.04363,246
5/19/20152.082.082.022.04538,658
5/18/20151.972.081.962.05839,661
5/15/20152.012.051.981.99400,742
5/14/20151.942.041.902.011,452,009
5/13/20151.921.951.891.94285,833
5/12/20151.921.921.861.91338,452
5/11/20151.841.951.841.92385,090
5/8/20151.931.971.851.86448,352
5/7/20151.911.941.821.911,200,091
5/6/20151.782.291.761.947,269,687
5/5/20151.961.961.891.90895,865
5/4/20151.922.001.921.96421,800
5/1/20151.921.951.901.92287,435
4/30/20152.002.001.901.92792,217
4/29/20152.062.082.002.02430,118
4/28/20152.002.091.982.06750,036
4/27/20152.032.051.941.981,408,113
4/24/20151.851.941.801.87547,079
4/23/20151.921.941.861.87692,662
4/22/20151.992.001.921.92602,957
4/21/20152.082.091.981.99507,187
4/20/20152.002.081.982.05528,835
4/17/20152.082.101.992.00791,511
4/16/20152.112.172.072.09489,215
4/15/20152.042.201.992.111,914,215
4/14/20151.972.031.952.011,410,128
4/13/20151.972.001.941.96296,240
4/10/20152.002.001.951.96218,736
4/9/20151.992.011.961.97301,318
4/8/20151.972.021.931.98327,170
4/7/20151.962.021.961.96293,699
4/6/20151.991.991.941.98253,316
4/2/20151.962.001.931.99299,676
4/1/20151.962.001.931.95201,342
3/31/20151.932.011.901.98888,121
3/30/20151.951.971.921.95407,262
3/27/20151.861.951.841.95413,052
3/26/20151.801.901.801.87537,737
3/25/20151.921.951.831.83670,611
3/24/20152.002.051.921.93461,981
3/23/20151.852.041.832.011,118,558
3/20/20151.791.951.781.853,198,985
3/19/20151.661.771.661.77990,270
3/18/20151.691.721.661.69281,553
3/17/20151.731.741.671.72237,030
3/16/20151.711.721.641.71433,409
3/13/20151.741.751.611.71859,661
3/12/20151.651.751.621.75563,089
3/11/20151.531.671.471.641,852,957
3/10/20151.671.671.601.61368,627
3/9/20151.751.771.671.69242,734
3/6/20151.781.821.701.74465,097
3/5/20151.781.871.761.80457,655
3/4/20151.761.801.731.77315,603
3/3/20151.801.801.771.78412,733
3/2/20151.781.811.741.80657,269
2/27/20151.661.781.631.75834,767
2/26/20151.601.661.601.64503,182
2/25/20151.611.651.581.60480,275
2/24/20151.611.681.581.601,150,709
2/23/20151.511.561.501.54740,288
2/20/20151.481.571.481.513,026,106
2/19/20151.491.501.451.48425,914
2/18/20151.471.501.471.49258,552
2/17/20151.561.561.451.47668,622
2/13/20151.491.561.491.555,628,504
2/12/20151.671.671.441.465,178,212
2/11/20151.771.771.681.70287,933
2/10/20151.871.881.781.81217,695
2/9/20151.771.851.751.84304,171
2/6/20151.721.831.661.79282,665
2/5/20151.711.741.631.71383,251
2/4/20151.501.751.501.69790,632
2/3/20151.441.501.421.47387,784
2/2/20151.441.471.401.42279,744
1/30/20151.471.531.431.43287,672
1/29/20151.461.501.421.49137,200
1/28/20151.551.591.451.45198,733
1/27/20151.471.561.471.54207,271
1/26/20151.511.511.441.48370,592
1/23/20151.541.591.521.52109,030
1/22/20151.541.551.501.53221,725
1/21/20151.551.611.501.52254,248
1/20/20151.621.641.561.56235,492
1/16/20151.591.651.581.62130,433
1/15/20151.651.671.601.60366,397
1/14/20151.661.701.621.66155,689
1/13/20151.601.711.601.69387,200
1/12/20151.651.671.601.61198,265
1/9/20151.661.701.641.64126,847
1/8/20151.671.731.651.66293,909
1/7/20151.681.721.641.65230,676
1/6/20151.711.751.631.67435,533
1/5/20151.751.771.701.71333,205
1/2/20151.781.831.731.78585,582
12/31/20141.861.861.781.78542,479
12/30/20141.851.931.811.86530,432
12/29/20141.891.931.851.89333,594
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center