$1.51 +0.03 (%) Oclaro Inc - NASDAQ

Jan. 27, 2015 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCLR historical data

Date Open High Low Close Volume
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
12/26/20141.901.901.851.88129,534
12/24/20141.851.911.851.87189,702
12/23/20141.861.921.841.85369,914
12/22/20141.911.971.881.90319,917
12/19/20142.032.031.911.91835,614
12/18/20142.032.071.982.04597,557
12/17/20141.912.011.902.01557,373
12/16/20141.851.971.841.92538,106
12/15/20141.911.941.861.89460,063
12/12/20141.861.951.861.89180,978
12/11/20141.962.001.901.90245,312
12/10/20142.012.011.901.96436,716
12/9/20141.832.011.792.01507,455
12/8/20141.921.961.831.87471,318
12/5/20141.851.951.821.94412,120
12/4/20141.881.931.831.87364,052
12/3/20141.891.921.861.89295,867
12/2/20141.791.901.781.90366,460
12/1/20141.781.821.751.78491,870
11/28/20141.891.901.801.80235,006
11/26/20141.961.961.901.92208,647
11/25/20141.971.991.931.96534,132
11/24/20141.801.981.791.98797,560
11/21/20141.801.821.711.77222,219
11/20/20141.601.801.561.78634,260
11/19/20141.591.621.521.61478,395
11/18/20141.601.611.581.58128,442
11/17/20141.671.681.581.61191,546
11/14/20141.691.691.661.68130,604
11/13/20141.641.701.641.68327,023
11/12/20141.621.661.621.65204,613
11/11/20141.641.671.611.64191,098
11/10/20141.631.691.611.66336,069
11/7/20141.601.651.531.63213,631
11/6/20141.591.621.551.61217,642
11/5/20141.531.651.521.60597,085
11/4/20141.581.601.491.52398,305
11/3/20141.591.611.541.57272,509
10/31/20141.571.631.541.57660,624
10/30/20141.521.571.471.55230,850
10/29/20141.511.551.481.53227,953
10/28/20141.431.511.431.51373,231
10/27/20141.471.531.411.45333,404
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center