|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 2,909,800 | 10.94 | 11.19 | 10.90 | 11.16 | 00:00:00 | | 2008-08-07 | 3,215,600 | 11.05 | 11.09 | 10.87 | 10.90 | 00:00:00 | | 2008-08-08 | 4,339,200 | 10.98 | 11.13 | 10.94 | 10.97 | 00:00:00 | | 2008-08-11 | 4,009,600 | 11.02 | 11.43 | 11.01 | 11.28 | 00:00:00 | | 2008-08-12 | 3,528,400 | 11.25 | 11.34 | 11.00 | 11.07 | 00:00:00 | | 2008-08-13 | 3,328,100 | 11.07 | 11.21 | 10.92 | 11.13 | 00:00:00 | | 2008-08-14 | 3,747,000 | 11.02 | 11.54 | 11.02 | 11.41 | 00:00:00 | | 2008-08-15 | 3,567,800 | 11.42 | 11.70 | 11.34 | 11.58 | 00:00:00 | | 2008-08-18 | 3,081,400 | 11.59 | 11.61 | 11.41 | 11.53 | 00:00:00 | | 2008-08-19 | 4,573,000 | 11.50 | 11.82 | 11.42 | 11.58 | 00:00:00 | | 2008-08-20 | 8,851,100 | 11.63 | 11.98 | 11.43 | 11.90 | 00:00:00 | | 2008-08-21 | 22,006,400 | 10.27 | 10.58 | 9.79 | 10.42 | 00:00:00 | | 2008-08-22 | 5,917,700 | 10.45 | 10.47 | 10.06 | 10.15 | 00:00:00 | | 2008-08-25 | 5,788,600 | 10.06 | 10.25 | 9.92 | 10.01 | 00:00:00 | | 2008-08-26 | 4,150,600 | 10.01 | 10.09 | 9.86 | 10.04 | 00:00:00 | | 2008-08-27 | 3,989,500 | 10.03 | 10.30 | 9.95 | 10.15 | 00:00:00 | | 2008-08-28 | 4,127,900 | 10.20 | 10.42 | 10.13 | 10.39 | 00:00:00 | | 2008-08-29 | 4,100,800 | 10.28 | 10.37 | 10.07 | 10.16 | 00:00:00 | | 2008-09-02 | 5,915,000 | 10.30 | 10.32 | 10.05 | 10.20 | 00:00:00 | | 2008-09-03 | 3,654,500 | 10.15 | 10.31 | 10.04 | 10.13 | 00:00:00 | | 2008-09-04 | 5,809,200 | 9.96 | 10.02 | 9.76 | 9.77 | 00:00:00 | | 2008-09-05 | 7,295,400 | 9.67 | 9.69 | 9.47 | 9.59 | 00:00:00 | | 2008-09-08 | 3,940,200 | 9.80 | 9.90 | 9.60 | 9.87 | 00:00:00 | | 2008-09-09 | 3,207,600 | 9.85 | 10.11 | 9.53 | 9.54 | 00:00:00 | | 2008-09-10 | 2,693,500 | 9.65 | 9.73 | 9.53 | 9.58 | 00:00:00 | | 2008-09-11 | 4,491,800 | 9.26 | 9.55 | 9.12 | 9.38 | 00:00:00 | | 2008-09-12 | 3,139,200 | 9.34 | 9.42 | 9.22 | 9.42 | 00:00:00 | | 2008-09-15 | 3,905,200 | 9.23 | 9.38 | 8.90 | 8.91 | 00:00:00 | | 2008-09-16 | 4,951,400 | 8.80 | 8.92 | 8.52 | 8.89 | 00:00:00 | | 2008-09-17 | 6,316,800 | 8.63 | 8.69 | 7.90 | 8.31 | 00:00:00 | | 2008-09-18 | 6,478,800 | 8.25 | 8.54 | 7.73 | 8.53 | 00:00:00 | | 2008-09-19 | 7,153,600 | 8.65 | 9.26 | 8.12 | 9.21 | 00:00:00 | | 2008-09-22 | 3,290,400 | 9.12 | 9.24 | 8.58 | 8.61 | 00:00:00 | | 2008-09-23 | 4,747,400 | 8.71 | 8.75 | 8.19 | 8.26 | 00:00:00 | | 2008-09-24 | 3,952,600 | 8.53 | 8.53 | 8.09 | 8.32 | 00:00:00 | | 2008-09-25 | 2,572,700 | 8.32 | 8.74 | 8.27 | 8.64 | 00:00:00 | | 2008-09-26 | 2,576,500 | 8.40 | 8.68 | 8.30 | 8.66 | 00:00:00 | | 2008-09-29 | 4,662,900 | 8.41 | 8.72 | 7.88 | 7.93 | 00:00:00 | | 2008-09-30 | 5,623,700 | 8.04 | 8.50 | 7.90 | 8.47 | 00:00:00 | | 2008-10-01 | 3,802,100 | 8.37 | 8.48 | 8.14 | 8.25 | 00:00:00 | | 2008-10-02 | 2,437,100 | 8.16 | 8.32 | 7.77 | 7.78 | 00:00:00 | | 2008-10-03 | 4,911,000 | 7.85 | 8.28 | 7.55 | 7.58 | 00:00:00 | | 2008-10-06 | 5,536,300 | 7.39 | 7.55 | 6.82 | 7.49 | 00:00:00 | | 2008-10-07 | 4,828,600 | 7.51 | 7.65 | 6.80 | 6.82 | 00:00:00 | | 2008-10-08 | 8,834,800 | 6.56 | 7.04 | 6.22 | 6.34 | 00:00:00 | | 2008-10-09 | 6,640,500 | 6.55 | 6.70 | 6.27 | 6.36 | 00:00:00 | | 2008-10-10 | 11,167,900 | 6.03 | 7.19 | 5.85 | 6.75 | 00:00:00 | | 2008-10-13 | 6,793,200 | 6.99 | 7.28 | 6.82 | 7.26 | 00:00:00 | | 2008-10-14 | 14,476,900 | 7.37 | 7.42 | 6.09 | 6.48 | 00:00:00 | | 2008-10-15 | 6,097,900 | 6.53 | 6.62 | 6.25 | 6.25 | 00:00:00 | | 2008-10-16 | 8,951,600 | 6.40 | 6.59 | 5.81 | 6.21 | 00:00:00 | | 2008-10-17 | 7,239,800 | 6.17 | 6.31 | 5.81 | 6.20 | 00:00:00 | | 2008-10-20 | 3,257,600 | 6.24 | 6.46 | 6.20 | 6.46 | 00:00:00 | | 2008-10-21 | 2,787,100 | 6.34 | 6.40 | 6.16 | 6.21 | 00:00:00 | | 2008-10-22 | 2,853,300 | 6.00 | 6.20 | 5.76 | 5.89 | 00:00:00 | | 2008-10-23 | 4,012,800 | 5.87 | 5.98 | 5.52 | 5.75 | 00:00:00 | | 2008-10-24 | 3,492,600 | 5.30 | 5.73 | 5.12 | 5.50 | 00:00:00 | | 2008-10-27 | 2,866,800 | 5.31 | 5.55 | 5.23 | 5.40 | 00:00:00 | | 2008-10-28 | 4,960,100 | 5.57 | 6.11 | 5.39 | 6.10 | 00:00:00 | | 2008-10-29 | 5,266,500 | 6.13 | 6.19 | 5.86 | 6.00 | 00:00:00 | | 2008-10-30 | 7,365,600 | 5.83 | 5.97 | 5.33 | 5.49 | 00:00:00 | | 2008-10-31 | 6,191,300 | 5.52 | 5.64 | 5.35 | 5.46 | 00:00:00 | | 2008-11-03 | 2,899,300 | 5.40 | 5.51 | 5.32 | 5.37 | 00:00:00 | | 2008-11-04 | 6,340,800 | 5.40 | 5.60 | 5.31 | 5.51 | 00:00:00 | | 2008-11-05 | 2,817,000 | 5.51 | 5.57 | 5.25 | 5.25 | 00:00:00 | | 2008-11-06 | 3,003,000 | 5.14 | 5.25 | 4.87 | 4.89 | 00:00:00 | | 2008-11-07 | 3,072,100 | 4.89 | 4.93 | 4.68 | 4.79 | 00:00:00 | | 2008-11-10 | 2,396,000 | 4.68 | 4.86 | 4.63 | 4.71 | 00:00:00 | | 2008-11-11 | 3,303,100 | 4.66 | 4.69 | 4.17 | 4.23 | 00:00:00 | | 2008-11-12 | 13,745,600 | 4.12 | 4.13 | 3.08 | 3.19 | 00:00:00 | | 2008-11-13 | 12,172,400 | 3.18 | 3.41 | 2.95 | 3.40 | 00:00:00 | | 2008-11-14 | 6,957,000 | 3.22 | 3.35 | 2.96 | 3.06 | 00:00:00 | | 2008-11-17 | 5,376,100 | 3.00 | 3.22 | 2.95 | 2.95 | 00:00:00 | | 2008-11-18 | 3,950,700 | 2.92 | 3.01 | 2.85 | 2.91 | 00:00:00 | | 2008-11-19 | 4,071,300 | 2.89 | 2.95 | 2.58 | 2.58 | 00:00:00 | | 2008-11-20 | 6,080,000 | 2.60 | 2.65 | 2.21 | 2.21 | 00:00:00 | | 2008-11-21 | 6,988,800 | 2.21 | 2.31 | 2.01 | 2.22 | 00:00:00 | | 2008-11-24 | 5,762,100 | 2.26 | 2.55 | 2.25 | 2.53 | 00:00:00 | | 2008-11-25 | 9,093,300 | 2.63 | 2.67 | 2.44 | 2.47 | 00:00:00 | | 2008-11-26 | 3,632,300 | 2.49 | 2.78 | 2.47 | 2.64 | 00:00:00 | | 2008-11-28 | 1,662,600 | 2.68 | 2.72 | 2.56 | 2.72 | 00:00:00 | | 2008-12-01 | 3,286,400 | 2.72 | 2.75 | 2.36 | 2.36 | 00:00:00 | | 2008-12-02 | 3,856,100 | 2.50 | 2.67 | 2.32 | 2.61 | 00:00:00 | | 2008-12-03 | 4,191,400 | 2.46 | 2.76 | 2.41 | 2.73 | 00:00:00 | | 2008-12-04 | 2,638,700 | 2.69 | 2.70 | 2.41 | 2.42 | 00:00:00 | | 2008-12-05 | 5,107,900 | 2.36 | 2.97 | 2.35 | 2.90 | 00:00:00 | | 2008-12-08 | 3,777,400 | 3.10 | 3.29 | 3.07 | 3.15 | 00:00:00 | | 2008-12-09 | 5,347,700 | 3.20 | 3.41 | 3.11 | 3.24 | 00:00:00 | | 2008-12-10 | 4,794,000 | 3.22 | 3.71 | 3.22 | 3.62 | 00:00:00 | | 2008-12-11 | 6,432,400 | 3.52 | 3.75 | 3.49 | 3.59 | 00:00:00 | | 2008-12-12 | 3,491,600 | 3.45 | 3.74 | 3.45 | 3.72 | 00:00:00 | | 2008-12-15 | 2,944,500 | 3.71 | 3.73 | 3.57 | 3.70 | 00:00:00 | | 2008-12-16 | 2,934,600 | 3.70 | 3.97 | 3.66 | 3.97 | 00:00:00 | | 2008-12-17 | 2,852,000 | 3.88 | 4.13 | 3.79 | 4.03 | 00:00:00 | | 2008-12-18 | 4,747,200 | 3.99 | 4.07 | 3.57 | 3.68 | 00:00:00 | | 2008-12-19 | 6,097,500 | 3.68 | 3.99 | 3.61 | 3.99 | 00:00:00 | | 2008-12-22 | 12,664,300 | 3.99 | 4.00 | 3.15 | 3.58 | 00:00:00 | | 2008-12-23 | 6,996,100 | 3.55 | 3.77 | 3.34 | 3.44 | 00:00:00 | | 2008-12-24 | 1,542,100 | 3.38 | 3.46 | 3.30 | 3.40 | 00:00:00 | | 2008-12-26 | 1,226,800 | 3.36 | 3.55 | 3.35 | 3.54 | 00:00:00 | | 2008-12-29 | 2,043,200 | 3.51 | 3.55 | 3.34 | 3.41 | 00:00:00 | | 2008-12-30 | 2,508,300 | 3.45 | 3.58 | 3.38 | 3.58 | 00:00:00 | | 2008-12-31 | 2,580,100 | 3.47 | 3.73 | 3.47 | 3.65 | 00:00:00 | | 2009-01-02 | 3,093,700 | 3.71 | 4.13 | 3.64 | 4.13 | 00:00:00 | | 2009-01-05 | 6,260,900 | 4.10 | 4.69 | 4.06 | 4.53 | 00:00:00 | | 2009-01-06 | 6,823,600 | 4.63 | 5.30 | 4.61 | 5.25 | 00:00:00 | | 2009-01-07 | 6,477,400 | 5.03 | 5.07 | 4.57 | 4.73 | 00:00:00 | | 2009-01-08 | 3,138,600 | 4.72 | 4.85 | 4.50 | 4.85 | 00:00:00 | | 2009-01-09 | 2,805,200 | 4.86 | 4.95 | 4.59 | 4.62 | 00:00:00 | | 2009-01-12 | 3,959,300 | 4.56 | 4.59 | 4.21 | 4.26 | 00:00:00 | | 2009-01-13 | 2,623,100 | 4.27 | 4.49 | 4.20 | 4.37 | 00:00:00 | | 2009-01-14 | 5,156,600 | 4.30 | 4.30 | 3.69 | 3.76 | 00:00:00 | | 2009-01-15 | 6,432,700 | 3.74 | 3.74 | 3.38 | 3.58 | 00:00:00 | | 2009-01-16 | 9,250,400 | 3.71 | 4.13 | 3.60 | 3.79 | 00:00:00 | | 2009-01-20 | 3,612,600 | 3.77 | 3.93 | 3.38 | 3.41 | 00:00:00 | | 2009-01-21 | 6,042,500 | 3.68 | 3.84 | 3.45 | 3.83 | 00:00:00 | | 2009-01-22 | 4,901,600 | 3.65 | 3.82 | 3.35 | 3.50 | 00:00:00 | | 2009-01-23 | 6,567,300 | 3.42 | 3.72 | 3.31 | 3.63 | 00:00:00 | | 2009-01-26 | 4,305,200 | 3.64 | 3.83 | 3.48 | 3.54 | 00:00:00 | | 2009-01-27 | 3,083,500 | 3.59 | 3.77 | 3.54 | 3.72 | 00:00:00 | | 2009-01-28 | 4,626,500 | 3.85 | 4.28 | 3.78 | 4.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
