|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 8,699,200 | 1.50 | 1.51 | 1.45 | 1.47 | 00:00:00 | | 2005-04-07 | 10,966,500 | 1.46 | 1.55 | 1.44 | 1.53 | 00:00:00 | | 2005-04-08 | 8,823,700 | 1.55 | 1.58 | 1.49 | 1.50 | 00:00:00 | | 2005-04-11 | 3,898,000 | 1.52 | 1.53 | 1.47 | 1.47 | 00:00:00 | | 2005-04-12 | 12,206,400 | 1.48 | 1.53 | 1.40 | 1.50 | 00:00:00 | | 2005-04-13 | 4,655,500 | 1.49 | 1.51 | 1.43 | 1.48 | 00:00:00 | | 2005-04-14 | 7,465,300 | 1.48 | 1.56 | 1.46 | 1.54 | 00:00:00 | | 2005-04-15 | 5,854,500 | 1.52 | 1.58 | 1.46 | 1.48 | 00:00:00 | | 2005-04-18 | 4,004,700 | 1.51 | 1.56 | 1.50 | 1.53 | 00:00:00 | | 2005-04-19 | 8,637,500 | 1.57 | 1.69 | 1.55 | 1.65 | 00:00:00 | | 2005-04-20 | 8,284,200 | 1.68 | 1.74 | 1.62 | 1.62 | 00:00:00 | | 2005-04-21 | 2,629,700 | 1.66 | 1.68 | 1.64 | 1.65 | 00:00:00 | | 2005-04-22 | 2,905,000 | 1.64 | 1.66 | 1.52 | 1.55 | 00:00:00 | | 2005-04-25 | 2,270,000 | 1.58 | 1.62 | 1.56 | 1.61 | 00:00:00 | | 2005-04-26 | 2,220,700 | 1.61 | 1.61 | 1.55 | 1.57 | 00:00:00 | | 2005-04-27 | 3,788,700 | 1.58 | 1.66 | 1.55 | 1.65 | 00:00:00 | | 2005-04-28 | 6,028,400 | 1.54 | 1.55 | 1.47 | 1.49 | 00:00:00 | | 2005-04-29 | 3,598,100 | 1.51 | 1.52 | 1.46 | 1.48 | 00:00:00 | | 2005-05-02 | 2,757,600 | 1.49 | 1.50 | 1.42 | 1.45 | 00:00:00 | | 2005-05-03 | 3,261,800 | 1.45 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2005-05-04 | 3,721,400 | 1.41 | 1.43 | 1.35 | 1.38 | 00:00:00 | | 2005-05-05 | 4,498,900 | 1.36 | 1.44 | 1.32 | 1.36 | 00:00:00 | | 2005-05-06 | 4,592,900 | 1.39 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2005-05-09 | 3,293,800 | 1.38 | 1.47 | 1.35 | 1.46 | 00:00:00 | | 2005-05-10 | 2,986,600 | 1.43 | 1.43 | 1.39 | 1.42 | 00:00:00 | | 2005-05-11 | 3,085,000 | 1.42 | 1.45 | 1.39 | 1.42 | 00:00:00 | | 2005-05-12 | 3,645,600 | 1.44 | 1.49 | 1.42 | 1.43 | 00:00:00 | | 2005-05-13 | 1,961,700 | 1.45 | 1.48 | 1.43 | 1.47 | 00:00:00 | | 2005-05-16 | 3,212,600 | 1.46 | 1.50 | 1.43 | 1.45 | 00:00:00 | | 2005-05-17 | 5,984,600 | 1.46 | 1.46 | 1.39 | 1.42 | 00:00:00 | | 2005-05-18 | 11,856,300 | 1.42 | 1.52 | 1.41 | 1.46 | 00:00:00 | | 2005-05-19 | 4,051,000 | 1.47 | 1.50 | 1.44 | 1.47 | 00:00:00 | | 2005-05-20 | 5,267,500 | 1.47 | 1.57 | 1.45 | 1.57 | 00:00:00 | | 2005-05-23 | 2,789,000 | 1.58 | 1.59 | 1.53 | 1.55 | 00:00:00 | | 2005-05-24 | 8,554,400 | 1.67 | 1.69 | 1.60 | 1.64 | 00:00:00 | | 2005-05-25 | 4,743,300 | 1.64 | 1.66 | 1.60 | 1.64 | 00:00:00 | | 2005-05-26 | 6,240,000 | 1.67 | 1.69 | 1.65 | 1.66 | 00:00:00 | | 2005-05-27 | 4,432,800 | 1.67 | 1.68 | 1.61 | 1.61 | 00:00:00 | | 2005-05-31 | 7,304,200 | 1.62 | 1.63 | 1.53 | 1.53 | 00:00:00 | | 2005-06-01 | 4,379,800 | 1.58 | 1.59 | 1.54 | 1.54 | 00:00:00 | | 2005-06-02 | 4,472,700 | 1.57 | 1.60 | 1.54 | 1.58 | 00:00:00 | | 2005-06-03 | 2,515,900 | 1.59 | 1.59 | 1.55 | 1.58 | 00:00:00 | | 2005-06-06 | 3,572,000 | 1.58 | 1.61 | 1.56 | 1.58 | 00:00:00 | | 2005-06-07 | 4,953,700 | 1.58 | 1.60 | 1.51 | 1.52 | 00:00:00 | | 2005-06-08 | 10,768,100 | 1.53 | 1.57 | 1.48 | 1.51 | 00:00:00 | | 2005-06-09 | 6,805,900 | 1.51 | 1.60 | 1.47 | 1.57 | 00:00:00 | | 2005-06-10 | 4,871,700 | 1.55 | 1.56 | 1.52 | 1.54 | 00:00:00 | | 2005-06-13 | 2,421,900 | 1.54 | 1.55 | 1.51 | 1.53 | 00:00:00 | | 2005-06-14 | 3,053,800 | 1.52 | 1.57 | 1.52 | 1.56 | 00:00:00 | | 2005-06-15 | 3,998,400 | 1.55 | 1.56 | 1.51 | 1.52 | 00:00:00 | | 2005-06-16 | 4,099,200 | 1.52 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2005-06-17 | 4,457,700 | 1.58 | 1.59 | 1.53 | 1.58 | 00:00:00 | | 2005-06-20 | 2,815,000 | 1.57 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2005-06-21 | 2,189,000 | 1.60 | 1.61 | 1.50 | 1.60 | 00:00:00 | | 2005-06-22 | 1,346,100 | 1.61 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2005-06-23 | 5,713,600 | 1.61 | 1.64 | 1.54 | 1.55 | 00:00:00 | | 2005-06-24 | 2,388,600 | 1.57 | 1.57 | 1.52 | 1.52 | 00:00:00 | | 2005-06-27 | 1,615,100 | 1.52 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2005-06-28 | 2,165,800 | 1.55 | 1.56 | 1.52 | 1.53 | 00:00:00 | | 2005-06-29 | 2,553,600 | 1.53 | 1.55 | 1.51 | 1.52 | 00:00:00 | | 2005-06-30 | 6,162,400 | 1.53 | 1.55 | 1.50 | 1.52 | 00:00:00 | | 2005-07-01 | 2,282,800 | 1.52 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2005-07-05 | 1,915,000 | 1.51 | 1.54 | 1.46 | 1.50 | 00:00:00 | | 2005-07-06 | 2,875,700 | 1.52 | 1.53 | 1.50 | 1.51 | 00:00:00 | | 2005-07-07 | 2,569,100 | 1.50 | 1.52 | 1.47 | 1.51 | 00:00:00 | | 2005-07-08 | 2,926,800 | 1.51 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2005-07-11 | 2,770,200 | 1.51 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2005-07-12 | 7,779,500 | 1.55 | 1.63 | 1.53 | 1.60 | 00:00:00 | | 2005-07-13 | 5,363,800 | 1.61 | 1.66 | 1.50 | 1.63 | 00:00:00 | | 2005-07-14 | 7,901,600 | 1.74 | 1.78 | 1.69 | 1.71 | 00:00:00 | | 2005-07-15 | 5,110,600 | 1.73 | 1.74 | 1.67 | 1.68 | 00:00:00 | | 2005-07-18 | 2,117,500 | 1.69 | 1.71 | 1.68 | 1.71 | 00:00:00 | | 2005-07-19 | 1,967,200 | 1.71 | 1.73 | 1.69 | 1.70 | 00:00:00 | | 2005-07-20 | 3,279,900 | 1.68 | 1.70 | 1.64 | 1.66 | 00:00:00 | | 2005-07-21 | 4,371,000 | 1.66 | 1.73 | 1.66 | 1.68 | 00:00:00 | | 2005-07-22 | 2,666,600 | 1.68 | 1.70 | 1.66 | 1.68 | 00:00:00 | | 2005-07-25 | 914,300 | 1.67 | 1.69 | 1.66 | 1.67 | 00:00:00 | | 2005-07-26 | 3,522,200 | 1.67 | 1.68 | 1.61 | 1.61 | 00:00:00 | | 2005-07-27 | 5,455,400 | 1.61 | 1.62 | 1.55 | 1.57 | 00:00:00 | | 2005-07-28 | 8,544,200 | 1.56 | 1.58 | 1.50 | 1.52 | 00:00:00 | | 2005-07-29 | 3,889,300 | 1.52 | 1.54 | 1.51 | 1.51 | 00:00:00 | | 2005-08-01 | 3,294,600 | 1.52 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2005-08-02 | 5,640,900 | 1.54 | 1.61 | 1.52 | 1.59 | 00:00:00 | | 2005-08-03 | 11,503,400 | 1.57 | 1.59 | 1.51 | 1.52 | 00:00:00 | | 2005-08-04 | 6,324,800 | 1.52 | 1.53 | 1.49 | 1.50 | 00:00:00 | | 2005-08-05 | 2,844,600 | 1.50 | 1.52 | 1.48 | 1.49 | 00:00:00 | | 2005-08-08 | 7,362,100 | 1.58 | 1.70 | 1.54 | 1.57 | 00:00:00 | | 2005-08-09 | 3,525,300 | 1.57 | 1.59 | 1.52 | 1.54 | 00:00:00 | | 2005-08-10 | 4,161,000 | 1.55 | 1.57 | 1.51 | 1.54 | 00:00:00 | | 2005-08-11 | 3,249,000 | 1.55 | 1.56 | 1.52 | 1.53 | 00:00:00 | | 2005-08-12 | 3,478,500 | 1.53 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2005-08-15 | 2,015,700 | 1.55 | 1.56 | 1.54 | 1.55 | 00:00:00 | | 2005-08-16 | 2,546,300 | 1.56 | 1.56 | 1.52 | 1.53 | 00:00:00 | | 2005-08-17 | 4,639,600 | 1.57 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2005-08-18 | 4,138,200 | 1.53 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2005-08-19 | 4,038,900 | 1.53 | 1.57 | 1.52 | 1.56 | 00:00:00 | | 2005-08-22 | 2,636,000 | 1.56 | 1.57 | 1.53 | 1.55 | 00:00:00 | | 2005-08-23 | 2,388,000 | 1.55 | 1.56 | 1.53 | 1.53 | 00:00:00 | | 2005-08-24 | 3,464,900 | 1.54 | 1.56 | 1.52 | 1.55 | 00:00:00 | | 2005-08-25 | 4,468,800 | 1.54 | 1.56 | 1.51 | 1.53 | 00:00:00 | | 2005-08-26 | 4,755,900 | 1.54 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2005-08-29 | 2,335,800 | 1.51 | 1.55 | 1.50 | 1.54 | 00:00:00 | | 2005-08-30 | 4,287,000 | 1.53 | 1.55 | 1.51 | 1.54 | 00:00:00 | | 2005-08-31 | 5,916,200 | 1.55 | 1.59 | 1.54 | 1.58 | 00:00:00 | | 2005-09-01 | 5,298,800 | 1.59 | 1.62 | 1.54 | 1.54 | 00:00:00 | | 2005-09-02 | 4,969,100 | 1.57 | 1.60 | 1.51 | 1.53 | 00:00:00 | | 2005-09-06 | 1,879,500 | 1.54 | 1.56 | 1.54 | 1.55 | 00:00:00 | | 2005-09-07 | 4,097,100 | 1.55 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2005-09-08 | 8,225,800 | 1.55 | 1.62 | 1.52 | 1.60 | 00:00:00 | | 2005-09-09 | 3,649,600 | 1.62 | 1.63 | 1.58 | 1.61 | 00:00:00 | | 2005-09-12 | 6,254,600 | 1.61 | 1.64 | 1.60 | 1.63 | 00:00:00 | | 2005-09-13 | 8,909,200 | 1.64 | 1.74 | 1.63 | 1.66 | 00:00:00 | | 2005-09-14 | 10,758,600 | 1.67 | 1.80 | 1.66 | 1.76 | 00:00:00 | | 2005-09-15 | 5,130,200 | 1.79 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2005-09-16 | 15,678,500 | 1.84 | 1.86 | 1.78 | 1.86 | 00:00:00 | | 2005-09-19 | 4,772,000 | 1.87 | 1.88 | 1.77 | 1.79 | 00:00:00 | | 2005-09-20 | 6,583,100 | 1.83 | 1.87 | 1.79 | 1.82 | 00:00:00 | | 2005-09-21 | 3,365,400 | 1.82 | 1.83 | 1.76 | 1.80 | 00:00:00 | | 2005-09-22 | 3,190,500 | 1.79 | 1.79 | 1.74 | 1.76 | 00:00:00 | | 2005-09-23 | 13,228,700 | 1.77 | 2.05 | 1.77 | 1.95 | 00:00:00 | | 2005-09-26 | 11,312,600 | 2.01 | 2.04 | 1.92 | 2.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
