|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,150,400 | 3.25 | 3.27 | 3.17 | 3.21 | 00:00:00 | | 2004-10-14 | 2,763,800 | 3.20 | 3.35 | 3.16 | 3.25 | 00:00:00 | | 2004-10-15 | 2,336,200 | 3.26 | 3.38 | 3.25 | 3.31 | 00:00:00 | | 2004-10-18 | 3,085,700 | 3.34 | 3.37 | 3.26 | 3.36 | 00:00:00 | | 2004-10-19 | 2,733,400 | 3.37 | 3.40 | 3.15 | 3.30 | 00:00:00 | | 2004-10-20 | 2,409,400 | 3.32 | 3.36 | 3.15 | 3.32 | 00:00:00 | | 2004-10-21 | 5,577,700 | 3.39 | 3.56 | 3.35 | 3.56 | 00:00:00 | | 2004-10-22 | 2,842,600 | 3.55 | 3.59 | 3.36 | 3.39 | 00:00:00 | | 2004-10-25 | 4,133,900 | 3.40 | 3.48 | 3.38 | 3.41 | 00:00:00 | | 2004-10-26 | 4,164,600 | 3.45 | 3.47 | 3.30 | 3.39 | 00:00:00 | | 2004-10-27 | 3,783,600 | 3.34 | 3.54 | 3.28 | 3.51 | 00:00:00 | | 2004-10-28 | 9,993,800 | 3.18 | 3.21 | 3.05 | 3.14 | 00:00:00 | | 2004-10-29 | 3,327,000 | 3.15 | 3.19 | 3.13 | 3.17 | 00:00:00 | | 2004-11-01 | 2,601,200 | 3.18 | 3.20 | 3.13 | 3.13 | 00:00:00 | | 2004-11-02 | 3,832,000 | 3.16 | 3.18 | 3.10 | 3.15 | 00:00:00 | | 2004-11-03 | 3,335,300 | 3.18 | 3.22 | 3.11 | 3.13 | 00:00:00 | | 2004-11-04 | 2,245,100 | 3.14 | 3.16 | 3.12 | 3.15 | 00:00:00 | | 2004-11-05 | 3,086,900 | 3.17 | 3.18 | 3.11 | 3.16 | 00:00:00 | | 2004-11-08 | 1,698,100 | 3.16 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2004-11-09 | 1,874,000 | 3.15 | 3.18 | 3.14 | 3.14 | 00:00:00 | | 2004-11-10 | 2,007,600 | 3.16 | 3.18 | 3.11 | 3.13 | 00:00:00 | | 2004-11-11 | 3,179,100 | 3.14 | 3.18 | 3.13 | 3.17 | 00:00:00 | | 2004-11-12 | 4,038,200 | 3.16 | 3.18 | 3.13 | 3.15 | 00:00:00 | | 2004-11-15 | 3,366,100 | 3.14 | 3.24 | 3.13 | 3.24 | 00:00:00 | | 2004-11-16 | 2,221,300 | 3.23 | 3.25 | 3.16 | 3.18 | 00:00:00 | | 2004-11-17 | 2,744,200 | 3.21 | 3.27 | 3.18 | 3.19 | 00:00:00 | | 2004-11-18 | 3,146,600 | 3.18 | 3.23 | 3.18 | 3.23 | 00:00:00 | | 2004-11-19 | 2,476,600 | 3.25 | 3.25 | 3.14 | 3.14 | 00:00:00 | | 2004-11-22 | 3,219,800 | 3.15 | 3.19 | 3.13 | 3.16 | 00:00:00 | | 2004-11-23 | 1,836,600 | 3.16 | 3.18 | 3.12 | 3.13 | 00:00:00 | | 2004-11-24 | 2,706,100 | 3.15 | 3.15 | 3.12 | 3.13 | 00:00:00 | | 2004-11-26 | 1,536,800 | 3.15 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2004-11-29 | 2,537,600 | 3.18 | 3.23 | 3.14 | 3.15 | 00:00:00 | | 2004-11-30 | 2,797,600 | 3.16 | 3.19 | 3.15 | 3.17 | 00:00:00 | | 2004-12-01 | 5,076,300 | 3.20 | 3.25 | 3.16 | 3.19 | 00:00:00 | | 2004-12-02 | 4,442,600 | 3.18 | 3.22 | 3.12 | 3.15 | 00:00:00 | | 2004-12-03 | 4,713,600 | 3.17 | 3.19 | 3.14 | 3.17 | 00:00:00 | | 2004-12-06 | 4,672,000 | 3.15 | 3.16 | 3.12 | 3.14 | 00:00:00 | | 2004-12-07 | 4,333,800 | 3.15 | 3.15 | 3.06 | 3.07 | 00:00:00 | | 2004-12-08 | 2,567,700 | 3.10 | 3.10 | 3.04 | 3.08 | 00:00:00 | | 2004-12-09 | 5,139,900 | 3.12 | 3.15 | 3.04 | 3.10 | 00:00:00 | | 2004-12-10 | 2,908,500 | 3.12 | 3.15 | 3.09 | 3.14 | 00:00:00 | | 2004-12-13 | 4,065,100 | 3.17 | 3.21 | 3.08 | 3.12 | 00:00:00 | | 2004-12-14 | 4,140,100 | 3.10 | 3.12 | 3.05 | 3.08 | 00:00:00 | | 2004-12-15 | 3,380,200 | 3.09 | 3.11 | 3.05 | 3.08 | 00:00:00 | | 2004-12-16 | 3,594,500 | 3.09 | 3.13 | 3.03 | 3.05 | 00:00:00 | | 2004-12-17 | 3,706,900 | 3.05 | 3.09 | 3.04 | 3.07 | 00:00:00 | | 2004-12-20 | 3,255,400 | 3.09 | 3.11 | 3.05 | 3.07 | 00:00:00 | | 2004-12-21 | 4,853,400 | 3.08 | 3.10 | 3.02 | 3.04 | 00:00:00 | | 2004-12-22 | 4,861,700 | 3.04 | 3.07 | 2.97 | 3.05 | 00:00:00 | | 2004-12-23 | 4,281,400 | 3.06 | 3.08 | 3.03 | 3.04 | 00:00:00 | | 2004-12-27 | 3,817,800 | 3.07 | 3.08 | 3.02 | 3.03 | 00:00:00 | | 2004-12-28 | 3,556,100 | 3.06 | 3.06 | 3.02 | 3.04 | 00:00:00 | | 2004-12-29 | 7,172,900 | 3.05 | 3.20 | 3.02 | 3.19 | 00:00:00 | | 2004-12-30 | 5,455,300 | 3.18 | 3.22 | 3.13 | 3.19 | 00:00:00 | | 2004-12-31 | 3,360,100 | 3.19 | 3.21 | 3.14 | 3.17 | 00:00:00 | | 2005-01-03 | 4,703,100 | 3.20 | 3.26 | 3.12 | 3.13 | 00:00:00 | | 2005-01-04 | 7,776,200 | 3.14 | 3.20 | 3.05 | 3.05 | 00:00:00 | | 2005-01-05 | 6,047,600 | 3.09 | 3.11 | 2.98 | 2.98 | 00:00:00 | | 2005-01-06 | 2,598,500 | 3.02 | 3.03 | 2.96 | 2.96 | 00:00:00 | | 2005-01-07 | 2,972,500 | 2.96 | 2.99 | 2.91 | 2.93 | 00:00:00 | | 2005-01-10 | 3,476,500 | 2.93 | 2.96 | 2.88 | 2.90 | 00:00:00 | | 2005-01-11 | 4,973,400 | 2.88 | 2.89 | 2.61 | 2.76 | 00:00:00 | | 2005-01-12 | 6,154,200 | 2.82 | 2.85 | 2.70 | 2.81 | 00:00:00 | | 2005-01-13 | 5,107,100 | 2.78 | 2.81 | 2.71 | 2.72 | 00:00:00 | | 2005-01-14 | 4,503,700 | 2.74 | 2.79 | 2.69 | 2.78 | 00:00:00 | | 2005-01-18 | 6,444,300 | 2.63 | 2.79 | 2.62 | 2.78 | 00:00:00 | | 2005-01-19 | 4,184,000 | 2.73 | 2.76 | 2.63 | 2.64 | 00:00:00 | | 2005-01-20 | 3,763,800 | 2.61 | 2.66 | 2.55 | 2.59 | 00:00:00 | | 2005-01-21 | 3,884,300 | 2.59 | 2.61 | 2.47 | 2.50 | 00:00:00 | | 2005-01-24 | 4,084,000 | 2.52 | 2.52 | 2.40 | 2.40 | 00:00:00 | | 2005-01-25 | 3,419,800 | 2.46 | 2.48 | 2.37 | 2.39 | 00:00:00 | | 2005-01-26 | 4,763,600 | 2.41 | 2.48 | 2.35 | 2.45 | 00:00:00 | | 2005-01-27 | 11,651,600 | 2.31 | 2.32 | 2.20 | 2.24 | 00:00:00 | | 2005-01-28 | 7,771,400 | 2.27 | 2.28 | 2.13 | 2.19 | 00:00:00 | | 2005-01-31 | 5,745,400 | 2.21 | 2.23 | 2.11 | 2.15 | 00:00:00 | | 2005-02-01 | 8,317,300 | 2.14 | 2.16 | 2.02 | 2.07 | 00:00:00 | | 2005-02-02 | 11,178,600 | 2.07 | 2.09 | 1.98 | 2.02 | 00:00:00 | | 2005-02-03 | 8,596,900 | 2.01 | 2.08 | 1.97 | 1.99 | 00:00:00 | | 2005-02-04 | 6,180,900 | 1.99 | 2.05 | 1.98 | 2.00 | 00:00:00 | | 2005-02-07 | 3,614,000 | 2.02 | 2.07 | 2.00 | 2.02 | 00:00:00 | | 2005-02-08 | 4,561,700 | 2.04 | 2.05 | 2.00 | 2.01 | 00:00:00 | | 2005-02-09 | 4,193,000 | 2.03 | 2.03 | 1.95 | 1.95 | 00:00:00 | | 2005-02-10 | 5,511,700 | 1.97 | 1.99 | 1.87 | 1.88 | 00:00:00 | | 2005-02-11 | 5,745,600 | 1.89 | 1.96 | 1.80 | 1.91 | 00:00:00 | | 2005-02-14 | 5,403,700 | 1.89 | 1.99 | 1.87 | 1.97 | 00:00:00 | | 2005-02-15 | 7,235,400 | 1.98 | 2.06 | 1.97 | 2.02 | 00:00:00 | | 2005-02-16 | 9,460,500 | 2.03 | 2.10 | 1.85 | 1.91 | 00:00:00 | | 2005-02-17 | 12,707,800 | 1.92 | 1.94 | 1.75 | 1.80 | 00:00:00 | | 2005-02-18 | 5,252,500 | 1.81 | 1.90 | 1.75 | 1.79 | 00:00:00 | | 2005-02-22 | 6,245,600 | 1.82 | 1.89 | 1.82 | 1.85 | 00:00:00 | | 2005-02-23 | 7,107,600 | 1.93 | 1.95 | 1.89 | 1.91 | 00:00:00 | | 2005-02-24 | 5,838,100 | 1.95 | 1.96 | 1.88 | 1.92 | 00:00:00 | | 2005-02-25 | 9,240,300 | 1.93 | 1.94 | 1.87 | 1.88 | 00:00:00 | | 2005-02-28 | 7,922,700 | 1.90 | 1.92 | 1.85 | 1.91 | 00:00:00 | | 2005-03-01 | 4,287,500 | 1.92 | 1.95 | 1.88 | 1.94 | 00:00:00 | | 2005-03-02 | 4,947,600 | 1.92 | 1.94 | 1.89 | 1.90 | 00:00:00 | | 2005-03-03 | 5,036,200 | 1.90 | 1.91 | 1.86 | 1.89 | 00:00:00 | | 2005-03-04 | 5,561,700 | 1.89 | 1.90 | 1.85 | 1.86 | 00:00:00 | | 2005-03-07 | 8,957,000 | 1.88 | 1.97 | 1.86 | 1.96 | 00:00:00 | | 2005-03-08 | 5,736,400 | 1.96 | 2.06 | 1.95 | 2.00 | 00:00:00 | | 2005-03-09 | 9,619,600 | 2.00 | 2.05 | 1.95 | 1.95 | 00:00:00 | | 2005-03-10 | 7,305,400 | 1.97 | 1.98 | 1.88 | 1.94 | 00:00:00 | | 2005-03-11 | 3,953,200 | 1.95 | 1.98 | 1.89 | 1.90 | 00:00:00 | | 2005-03-14 | 4,839,400 | 1.92 | 1.95 | 1.89 | 1.91 | 00:00:00 | | 2005-03-15 | 7,842,800 | 1.92 | 1.93 | 1.85 | 1.86 | 00:00:00 | | 2005-03-16 | 10,727,600 | 1.86 | 1.89 | 1.75 | 1.78 | 00:00:00 | | 2005-03-17 | 9,255,600 | 1.80 | 1.81 | 1.74 | 1.74 | 00:00:00 | | 2005-03-18 | 5,703,000 | 1.75 | 1.77 | 1.71 | 1.75 | 00:00:00 | | 2005-03-21 | 4,451,400 | 1.74 | 1.76 | 1.69 | 1.70 | 00:00:00 | | 2005-03-22 | 5,159,600 | 1.72 | 1.80 | 1.69 | 1.71 | 00:00:00 | | 2005-03-23 | 5,220,700 | 1.70 | 1.75 | 1.69 | 1.71 | 00:00:00 | | 2005-03-24 | 5,661,600 | 1.72 | 1.72 | 1.61 | 1.62 | 00:00:00 | | 2005-03-28 | 3,855,600 | 1.64 | 1.67 | 1.60 | 1.63 | 00:00:00 | | 2005-03-29 | 4,652,900 | 1.63 | 1.65 | 1.58 | 1.60 | 00:00:00 | | 2005-03-30 | 5,117,100 | 1.59 | 1.61 | 1.56 | 1.60 | 00:00:00 | | 2005-03-31 | 6,708,200 | 1.60 | 1.69 | 1.59 | 1.67 | 00:00:00 | | 2005-04-01 | 5,262,800 | 1.72 | 1.73 | 1.58 | 1.61 | 00:00:00 | | 2005-04-04 | 3,652,400 | 1.62 | 1.63 | 1.55 | 1.58 | 00:00:00 | | 2005-04-05 | 10,520,200 | 1.60 | 1.60 | 1.46 | 1.49 | 00:00:00 | | 2005-04-06 | 8,699,200 | 1.50 | 1.51 | 1.45 | 1.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
