OPLINK COMMUNICATIONS $16.71

up +0.21


23/5/2013 04:23 PM  |  NASDAQ : OPLK  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

OPLK historical data

Date Open High Low Close Volume
5/22/2013 16.36 16.59 16.27 16.50 1140
5/21/2013 16.52 16.63 16.39 16.43 636
5/20/2013 16.51 16.76 16.42 16.57 1252
5/17/2013 16.51 16.60 16.33 16.60 764
5/16/2013 16.24 16.64 16.14 16.50 807
5/15/2013 16.05 16.29 15.99 16.20 1088
5/14/2013 16.09 16.18 15.96 16.14 774
5/13/2013 16.44 16.45 15.98 16.12 782
5/10/2013 16.57 16.61 16.39 16.48 253
5/9/2013 16.55 16.83 16.50 16.53 462
5/8/2013 16.95 17.10 16.53 16.62 935
5/7/2013 16.87 16.98 16.75 16.91 825
5/6/2013 16.75 17.00 16.72 16.90 481
5/3/2013 16.23 16.99 16.23 16.80 802
5/2/2013 16.12 16.30 15.97 16.23 657
5/1/2013 16.32 16.44 15.96 16.00 1236
4/30/2013 16.32 16.63 16.24 16.42 343
4/29/2013 16.20 16.62 16.20 16.58 375
4/26/2013 16.23 16.23 16.07 16.14 519
4/25/2013 16.24 16.39 16.10 16.26 242
4/24/2013 16.25 16.28 16.01 16.23 492
4/23/2013 16.01 16.36 15.96 16.31 276
4/22/2013 15.80 15.97 15.53 15.92 483
4/19/2013 15.87 15.99 15.52 15.95 491
4/18/2013 16.00 16.23 15.68 15.89 1048
4/17/2013 16.00 16.51 15.97 16.00 1035
4/16/2013 16.08 16.11 15.86 16.03 828
4/15/2013 16.21 16.23 15.91 16.00 969
4/12/2013 16.09 16.37 15.95 16.33 415
4/11/2013 16.57 16.60 16.01 16.20 672
4/10/2013 16.17 16.76 16.05 16.64 780
4/9/2013 16.10 16.17 15.81 16.07 615
4/8/2013 16.10 16.28 15.91 16.13 607
4/5/2013 15.79 16.12 15.79 16.02 958
4/4/2013 16.08 16.13 16.00 16.07 1080
4/3/2013 16.47 16.47 16.01 16.01 500
4/2/2013 16.11 16.37 15.95 16.11 1311
4/1/2013 16.33 16.50 15.90 16.04 863
3/28/2013 16.49 16.50 16.33 16.40 739
3/27/2013 16.32 16.53 16.30 16.44 519
3/26/2013 16.64 16.64 16.06 16.37 563
3/25/2013 16.13 16.55 16.13 16.52 986
3/22/2013 16.00 16.10 15.88 16.06 540
3/21/2013 15.85 16.06 15.85 15.96 684
3/20/2013 16.06 16.24 15.90 16.01 589
3/19/2013 16.04 16.18 15.89 16.04 548
3/18/2013 15.86 16.05 15.75 16.04 947
3/15/2013 16.23 16.23 15.88 16.10 1493
3/14/2013 16.11 16.38 16.07 16.29 373
3/13/2013 16.00 16.09 15.75 16.05 409
3/12/2013 16.03 16.18 15.87 16.03 354
3/11/2013 16.12 16.13 15.89 16.01 453
3/8/2013 16.34 16.46 16.11 16.24 623
3/7/2013 15.48 16.35 15.48 16.19 1993
3/6/2013 15.31 15.43 15.28 15.41 920
3/5/2013 15.38 15.60 15.20 15.31 1054
3/4/2013 15.29 15.37 15.25 15.30 1031
3/1/2013 15.24 15.38 15.24 15.36 893
2/28/2013 15.40 15.41 15.30 15.36 959
2/27/2013 15.20 15.49 15.20 15.35 685
2/26/2013 15.27 15.47 15.24 15.25 353
2/25/2013 15.42 15.44 15.19 15.20 718
2/22/2013 15.62 15.62 15.07 15.31 1253
2/21/2013 15.66 15.74 15.26 15.51 562
2/20/2013 15.81 15.84 15.61 15.66 759
2/19/2013 15.62 15.80 15.56 15.74 667
2/15/2013 15.58 15.72 15.48 15.62 616
2/14/2013 15.36 15.56 15.35 15.51 375
2/13/2013 15.40 15.44 15.16 15.43 643
2/12/2013 15.42 15.48 15.33 15.40 508
2/11/2013 15.45 15.53 15.23 15.44 455
2/8/2013 15.31 15.59 15.30 15.44 603
2/7/2013 15.69 15.74 15.19 15.31 793
2/6/2013 15.09 15.73 15.09 15.65 1168
2/5/2013 15.40 15.53 15.08 15.17 1637
2/4/2013 15.40 15.45 15.16 15.37 3003
2/1/2013 15.84 16.32 15.00 15.55 4122
1/31/2013 16.40 17.11 16.27 16.85 2461
1/30/2013 16.44 16.62 15.99 16.08 973
1/29/2013 16.41 16.62 16.33 16.45 513
1/28/2013 16.16 16.65 16.09 16.48 603
1/25/2013 16.09 16.18 15.75 16.18 3103
1/24/2013 15.60 16.25 15.39 16.06 1148
1/23/2013 15.67 15.76 15.54 15.62 662
1/22/2013 15.61 15.68 15.38 15.63 1005
1/18/2013 15.60 15.69 15.38 15.64 655
1/17/2013 15.88 15.95 15.64 15.66 454
1/16/2013 15.88 15.97 15.76 15.77 552
1/15/2013 15.80 16.08 15.80 15.93 336
1/14/2013 15.92 16.15 15.83 15.86 652
1/11/2013 15.82 16.00 15.73 15.98 553
1/10/2013 15.88 16.07 15.63 15.83 1529
1/9/2013 15.70 15.90 15.55 15.78 983
1/8/2013 15.84 16.19 15.63 15.65 1114
1/7/2013 15.81 15.95 15.70 15.92 618
1/4/2013 15.87 15.99 15.72 15.84 666
1/3/2013 16.02 16.05 15.68 15.79 620
1/2/2013 15.91 16.16 15.77 15.96 980
12/31/2012 15.18 15.63 15.00 15.58 893
12/28/2012 15.02 15.44 15.00 15.13 736
Marketplace
Trading Center