$2.19 -0.11 (%) Oclaro Inc - NASDAQ

Aug. 3, 2015 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCLR historical data

Date Open High Low Close Volume
7/31/20152.362.412.252.30785,117
7/30/20152.332.392.272.361,904,354
7/29/20152.202.362.182.34943,267
7/28/20152.152.172.122.16349,104
7/27/20152.142.162.082.15302,472
7/24/20152.212.222.162.16571,054
7/23/20152.182.222.162.20456,393
7/22/20152.192.192.122.18424,836
7/21/20152.132.262.122.20309,255
7/20/20152.202.202.112.11795,309
7/17/20152.212.242.182.18362,248
7/16/20152.252.292.182.20389,057
7/15/20152.312.332.182.22616,379
7/14/20152.422.422.262.28562,550
7/13/20152.202.442.192.391,449,635
7/10/20152.142.312.102.211,219,153
7/9/20152.142.172.072.101,122,042
7/8/20152.122.132.062.08602,508
7/7/20152.172.192.082.13638,543
7/6/20152.132.252.072.19801,821
7/2/20152.232.242.162.191,287,637
7/1/20152.262.282.232.251,278,496
6/30/20152.212.272.182.26762,909
6/29/20152.212.282.182.22921,206
6/26/20152.302.352.232.261,306,882
6/25/20152.492.502.272.321,605,148
6/24/20152.602.612.372.502,122,417
6/23/20152.702.702.582.60625,318
6/22/20152.752.762.612.69418,300
6/19/20152.792.792.692.701,170,230
6/18/20152.752.812.722.781,560,052
6/17/20152.772.792.712.74892,230
6/16/20152.662.802.662.771,688,173
6/15/20152.682.702.612.681,398,855
6/12/20152.722.772.672.70584,524
6/11/20152.632.762.632.702,499,403
6/10/20152.642.692.562.601,133,965
6/9/20152.592.692.592.59719,168
6/8/20152.692.762.582.62796,158
6/5/20152.662.752.612.73960,440
6/4/20152.702.752.652.661,027,654
6/3/20152.682.852.682.733,253,154
6/2/20152.572.642.542.631,865,868
6/1/20152.622.622.522.571,757,527
5/29/20152.552.632.522.602,315,114
5/28/20152.492.672.432.566,963,554
5/27/20152.232.512.222.493,677,413
5/26/20152.222.222.142.19933,512
5/22/20152.102.212.102.201,192,736
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!