|
 JDS Uniphase Corp - [Ticker: JDSU] |     | | Last Trade | 0.00 | Last Trade Time | 2015-08-03 - 20:00:00 | | Variation | 0.00 (0.00%) | Open | 10.87 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | JDSU quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,854,500 | 183.75 | 189.50 | 162.50 | 188.00 | 00:00:00 | | 2000-01-04 | 2,752,600 | 184.13 | 187.75 | 169.00 | 171.13 | 00:00:00 | | 2000-01-05 | 3,521,700 | 165.13 | 168.75 | 153.00 | 158.25 | 00:00:00 | | 2000-01-06 | 2,438,000 | 161.69 | 165.50 | 149.00 | 149.75 | 00:00:00 | | 2000-01-07 | 3,157,200 | 152.75 | 180.38 | 152.69 | 179.94 | 00:00:00 | | 2000-01-10 | 2,900,200 | 195.88 | 210.19 | 189.06 | 200.38 | 00:00:00 | | 2000-01-11 | 2,746,300 | 198.56 | 210.75 | 184.00 | 190.69 | 00:00:00 | | 2000-01-12 | 2,327,700 | 195.00 | 198.50 | 180.00 | 180.69 | 00:00:00 | | 2000-01-13 | 1,892,800 | 190.13 | 195.19 | 184.38 | 187.69 | 00:00:00 | | 2000-01-14 | 1,547,900 | 196.69 | 201.25 | 189.13 | 192.19 | 00:00:00 | | 2000-01-18 | 3,203,600 | 190.00 | 206.00 | 186.00 | 195.69 | 00:00:00 | | 2000-01-19 | 2,507,700 | 199.63 | 213.00 | 198.75 | 211.94 | 00:00:00 | | 2000-01-20 | 3,310,300 | 223.94 | 239.00 | 220.00 | 238.88 | 00:00:00 | | 2000-01-21 | 3,152,300 | 246.94 | 248.50 | 228.00 | 233.13 | 00:00:00 | | 2000-01-24 | 3,041,500 | 243.00 | 243.00 | 210.00 | 216.06 | 00:00:00 | | 2000-01-25 | 3,845,700 | 222.75 | 232.00 | 213.00 | 232.00 | 00:00:00 | | 2000-01-26 | 2,647,800 | 233.00 | 233.00 | 215.00 | 216.75 | 00:00:00 | | 2000-01-27 | 4,097,900 | 231.00 | 232.50 | 210.00 | 212.06 | 00:00:00 | | 2000-01-28 | 3,380,300 | 208.00 | 210.00 | 192.63 | 195.88 | 00:00:00 | | 2000-01-31 | 4,142,900 | 191.48 | 207.25 | 181.00 | 203.94 | 00:00:00 | | 2000-02-01 | 2,605,800 | 204.77 | 206.50 | 194.69 | 202.31 | 00:00:00 | | 2000-02-02 | 2,538,600 | 202.31 | 212.31 | 200.00 | 207.06 | 00:00:00 | | 2000-02-03 | 2,209,200 | 212.00 | 219.38 | 208.25 | 215.81 | 00:00:00 | | 2000-02-04 | 1,740,300 | 218.38 | 221.50 | 210.00 | 211.19 | 00:00:00 | | 2000-02-07 | 2,349,900 | 209.56 | 211.88 | 198.00 | 202.13 | 00:00:00 | | 2000-02-08 | 1,765,200 | 207.06 | 212.38 | 206.13 | 208.50 | 00:00:00 | | 2000-02-09 | 1,593,400 | 211.02 | 212.19 | 202.00 | 203.88 | 00:00:00 | | 2000-02-10 | 1,265,600 | 203.88 | 207.25 | 200.00 | 206.94 | 00:00:00 | | 2000-02-11 | 1,372,500 | 207.19 | 207.19 | 199.50 | 202.56 | 00:00:00 | | 2000-02-14 | 1,327,800 | 204.44 | 204.44 | 197.56 | 202.44 | 00:00:00 | | 2000-02-15 | 1,786,000 | 205.25 | 205.50 | 195.25 | 199.81 | 00:00:00 | | 2000-02-16 | 2,526,300 | 202.13 | 219.50 | 199.44 | 212.94 | 00:00:00 | | 2000-02-17 | 2,103,100 | 217.02 | 221.75 | 210.00 | 213.06 | 00:00:00 | | 2000-02-18 | 1,450,400 | 212.13 | 213.13 | 203.75 | 206.13 | 00:00:00 | | 2000-02-22 | 2,391,700 | 210.13 | 217.75 | 206.13 | 214.75 | 00:00:00 | | 2000-02-23 | 3,380,200 | 219.13 | 238.50 | 216.00 | 235.50 | 00:00:00 | | 2000-02-24 | 3,945,300 | 249.88 | 258.25 | 243.63 | 258.00 | 00:00:00 | | 2000-02-25 | 2,338,000 | 259.25 | 264.94 | 251.13 | 256.81 | 00:00:00 | | 2000-02-28 | 2,269,100 | 259.38 | 261.88 | 246.00 | 253.00 | 00:00:00 | | 2000-02-29 | 2,298,600 | 259.50 | 264.88 | 255.00 | 263.63 | 00:00:00 | | 2000-03-01 | 2,119,200 | 274.50 | 282.63 | 269.75 | 280.88 | 00:00:00 | | 2000-03-02 | 2,053,600 | 283.00 | 285.72 | 266.25 | 273.00 | 00:00:00 | | 2000-03-03 | 1,618,400 | 284.63 | 284.88 | 277.50 | 280.00 | 00:00:00 | | 2000-03-06 | 2,414,000 | 283.00 | 301.63 | 283.00 | 293.06 | 00:00:00 | | 2000-03-07 | 2,902,200 | 301.50 | 306.84 | 271.44 | 287.38 | 00:00:00 | | 2000-03-08 | 4,266,200 | 293.50 | 294.00 | 265.00 | 273.00 | 00:00:00 | | 2000-03-09 | 2,366,800 | 268.50 | 275.38 | 262.13 | 272.50 | 00:00:00 | | 2000-03-10 | 2,651,400 | 271.38 | 285.00 | 260.00 | 276.00 | 00:00:00 | | 2000-03-13 | 2,090,200 | 128.75 | 139.88 | 128.25 | 132.31 | 00:00:00 | | 2000-03-14 | 2,339,000 | 137.63 | 139.00 | 122.00 | 125.00 | 00:00:00 | | 2000-03-15 | 2,868,300 | 127.75 | 128.38 | 115.00 | 118.75 | 00:00:00 | | 2000-03-16 | 3,266,500 | 124.00 | 129.88 | 115.25 | 129.44 | 00:00:00 | | 2000-03-17 | 1,721,100 | 130.38 | 135.00 | 127.00 | 130.06 | 00:00:00 | | 2000-03-20 | 1,700,100 | 129.50 | 132.00 | 120.81 | 121.37 | 00:00:00 | | 2000-03-21 | 2,629,900 | 119.62 | 129.06 | 113.00 | 127.00 | 00:00:00 | | 2000-03-22 | 1,710,100 | 130.94 | 132.00 | 126.87 | 130.88 | 00:00:00 | | 2000-03-23 | 1,989,900 | 131.69 | 135.00 | 128.00 | 134.69 | 00:00:00 | | 2000-03-24 | 1,390,500 | 135.13 | 137.25 | 130.00 | 132.50 | 00:00:00 | | 2000-03-27 | 927,800 | 134.63 | 134.63 | 128.00 | 128.75 | 00:00:00 | | 2000-03-28 | 1,166,900 | 127.02 | 132.56 | 125.00 | 129.06 | 00:00:00 | | 2000-03-29 | 1,842,500 | 130.75 | 131.63 | 119.06 | 119.37 | 00:00:00 | | 2000-03-30 | 2,740,300 | 115.25 | 122.50 | 110.00 | 116.25 | 00:00:00 | | 2000-03-31 | 3,150,400 | 119.69 | 123.37 | 108.00 | 120.56 | 00:00:00 | | 2000-04-03 | 2,119,400 | 120.94 | 122.75 | 108.12 | 111.62 | 00:00:00 | | 2000-04-04 | 5,535,600 | 114.75 | 115.00 | 82.00 | 107.00 | 00:00:00 | | 2000-04-05 | 3,458,800 | 99.62 | 114.50 | 96.00 | 110.25 | 00:00:00 | | 2000-04-06 | 1,695,800 | 114.50 | 115.75 | 108.00 | 111.50 | 00:00:00 | | 2000-04-07 | 2,018,800 | 115.12 | 122.19 | 112.06 | 121.87 | 00:00:00 | | 2000-04-10 | 2,032,400 | 121.75 | 124.62 | 109.87 | 110.12 | 00:00:00 | | 2000-04-11 | 4,150,700 | 104.12 | 109.37 | 99.81 | 102.19 | 00:00:00 | | 2000-04-12 | 3,471,300 | 103.31 | 106.81 | 96.25 | 96.44 | 00:00:00 | | 2000-04-13 | 3,216,800 | 99.94 | 101.50 | 90.62 | 92.31 | 00:00:00 | | 2000-04-14 | 4,846,600 | 87.50 | 92.50 | 77.00 | 79.62 | 00:00:00 | | 2000-04-17 | 4,830,900 | 74.37 | 99.00 | 73.12 | 98.00 | 00:00:00 | | 2000-04-18 | 3,504,300 | 97.50 | 100.00 | 89.62 | 94.06 | 00:00:00 | | 2000-04-19 | 2,060,300 | 94.44 | 97.62 | 89.87 | 91.50 | 00:00:00 | | 2000-04-20 | 2,809,900 | 91.62 | 93.44 | 82.75 | 85.19 | 00:00:00 | | 2000-04-24 | 2,867,100 | 80.12 | 84.25 | 74.31 | 80.31 | 00:00:00 | | 2000-04-25 | 3,833,400 | 84.75 | 94.12 | 84.00 | 93.31 | 00:00:00 | | 2000-04-26 | 4,464,100 | 90.37 | 101.12 | 88.00 | 92.00 | 00:00:00 | | 2000-04-27 | 2,849,800 | 86.62 | 99.00 | 86.00 | 97.75 | 00:00:00 | | 2000-04-28 | 2,490,000 | 100.12 | 104.25 | 98.00 | 103.69 | 00:00:00 | | 2000-05-01 | 1,875,600 | 105.19 | 107.31 | 102.00 | 104.25 | 00:00:00 | | 2000-05-02 | 1,740,200 | 101.00 | 102.44 | 94.25 | 94.56 | 00:00:00 | | 2000-05-03 | 2,244,100 | 94.33 | 94.87 | 88.56 | 94.75 | 00:00:00 | | 2000-05-04 | 1,646,800 | 94.81 | 96.25 | 90.50 | 91.50 | 00:00:00 | | 2000-05-05 | 1,747,900 | 91.00 | 95.87 | 90.62 | 93.81 | 00:00:00 | | 2000-05-08 | 1,381,300 | 91.06 | 91.94 | 88.19 | 88.37 | 00:00:00 | | 2000-05-09 | 2,350,500 | 89.89 | 90.31 | 82.37 | 85.81 | 00:00:00 | | 2000-05-10 | 2,844,400 | 83.87 | 84.50 | 79.25 | 80.19 | 00:00:00 | | 2000-05-11 | 1,924,600 | 83.25 | 86.62 | 80.25 | 86.50 | 00:00:00 | | 2000-05-12 | 1,600,400 | 87.37 | 91.12 | 85.62 | 86.00 | 00:00:00 | | 2000-05-15 | 1,802,600 | 87.25 | 90.06 | 81.31 | 89.87 | 00:00:00 | | 2000-05-16 | 2,474,200 | 92.75 | 96.00 | 90.00 | 94.25 | 00:00:00 | | 2000-05-17 | 1,522,600 | 91.87 | 95.92 | 90.50 | 92.50 | 00:00:00 | | 2000-05-18 | 2,141,300 | 90.50 | 93.12 | 86.25 | 86.56 | 00:00:00 | | 2000-05-19 | 1,769,000 | 85.94 | 88.00 | 82.00 | 82.00 | 00:00:00 | | 2000-05-22 | 2,834,100 | 82.62 | 85.50 | 76.50 | 85.31 | 00:00:00 | | 2000-05-23 | 1,892,800 | 84.19 | 86.00 | 79.00 | 79.12 | 00:00:00 | | 2000-05-24 | 3,075,500 | 77.62 | 83.75 | 73.69 | 83.50 | 00:00:00 | | 2000-05-25 | 2,008,400 | 83.75 | 86.12 | 77.25 | 79.00 | 00:00:00 | | 2000-05-26 | 1,530,800 | 80.50 | 82.25 | 77.00 | 80.50 | 00:00:00 | | 2000-05-30 | 2,351,900 | 83.75 | 91.72 | 83.00 | 91.17 | 00:00:00 | | 2000-05-31 | 2,499,300 | 89.62 | 94.50 | 87.75 | 88.00 | 00:00:00 | | 2000-06-01 | 3,250,800 | 91.69 | 100.00 | 91.44 | 98.25 | 00:00:00 | | 2000-06-02 | 3,284,300 | 105.56 | 112.00 | 105.00 | 110.37 | 00:00:00 | | 2000-06-05 | 1,814,700 | 107.62 | 112.06 | 106.69 | 109.06 | 00:00:00 | | 2000-06-06 | 2,415,600 | 109.31 | 114.87 | 106.75 | 107.00 | 00:00:00 | | 2000-06-07 | 2,059,500 | 108.87 | 109.62 | 103.62 | 109.50 | 00:00:00 | | 2000-06-08 | 1,463,800 | 111.94 | 112.25 | 107.87 | 110.00 | 00:00:00 | | 2000-06-09 | 1,017,600 | 113.56 | 113.69 | 110.00 | 110.56 | 00:00:00 | | 2000-06-12 | 2,587,700 | 114.37 | 119.37 | 113.00 | 115.56 | 00:00:00 | | 2000-06-13 | 2,401,200 | 114.62 | 121.44 | 111.87 | 121.37 | 00:00:00 | | 2000-06-14 | 2,074,200 | 122.03 | 123.00 | 116.75 | 117.00 | 00:00:00 | | 2000-06-15 | 1,942,200 | 115.00 | 121.81 | 114.50 | 120.69 | 00:00:00 | | 2000-06-16 | 1,378,400 | 122.75 | 123.25 | 119.00 | 120.19 | 00:00:00 | | 2000-06-19 | 1,820,600 | 119.25 | 128.00 | 118.25 | 127.31 | 00:00:00 | | 2000-06-20 | 4,293,800 | 126.00 | 127.50 | 122.50 | 124.87 | 00:00:00 | | 2000-06-21 | 1,798,100 | 123.25 | 130.31 | 122.62 | 128.94 | 00:00:00 | | 2000-06-22 | 2,030,500 | 128.31 | 131.19 | 124.62 | 125.00 | 00:00:00 | | 2000-06-23 | 1,725,200 | 126.06 | 127.62 | 121.06 | 123.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
