|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 1,725,200 | 126.06 | 127.62 | 121.06 | 123.44 | 00:00:00 | 2000-06-26 | 1,463,600 | 124.78 | 126.00 | 122.25 | 125.62 | 00:00:00 | 2000-06-27 | 1,528,100 | 123.06 | 126.00 | 117.75 | 119.00 | 00:00:00 | 2000-06-28 | 1,833,800 | 120.44 | 125.00 | 118.50 | 121.87 | 00:00:00 | 2000-06-29 | 1,951,500 | 121.31 | 121.37 | 115.20 | 116.37 | 00:00:00 | 2000-06-30 | 1,697,900 | 117.94 | 121.00 | 116.31 | 119.87 | 00:00:00 | 2000-07-03 | 1,596,700 | 118.69 | 128.25 | 118.56 | 128.19 | 00:00:00 | 2000-07-05 | 2,231,400 | 126.44 | 126.75 | 118.87 | 119.00 | 00:00:00 | 2000-07-06 | 5,034,500 | 120.12 | 120.31 | 110.25 | 114.00 | 00:00:00 | 2000-07-07 | 3,295,200 | 115.12 | 120.06 | 114.00 | 116.19 | 00:00:00 | 2000-07-10 | 8,406,200 | 99.19 | 104.06 | 95.00 | 101.12 | 00:00:00 | 2000-07-11 | 5,085,500 | 102.31 | 102.50 | 94.87 | 95.69 | 00:00:00 | 2000-07-12 | 3,392,900 | 97.44 | 100.25 | 96.55 | 100.12 | 00:00:00 | 2000-07-13 | 3,864,300 | 102.25 | 108.27 | 100.69 | 105.50 | 00:00:00 | 2000-07-14 | 2,923,000 | 107.75 | 112.00 | 106.81 | 111.62 | 00:00:00 | 2000-07-17 | 3,125,800 | 114.50 | 116.94 | 112.25 | 115.45 | 00:00:00 | 2000-07-18 | 2,047,000 | 114.69 | 116.87 | 111.00 | 111.31 | 00:00:00 | 2000-07-19 | 2,186,700 | 110.12 | 111.50 | 106.31 | 106.75 | 00:00:00 | 2000-07-20 | 9,831,400 | 128.13 | 129.25 | 120.00 | 128.13 | 00:00:00 | 2000-07-21 | 8,104,800 | 126.64 | 137.63 | 126.12 | 134.81 | 00:00:00 | 2000-07-24 | 8,093,000 | 137.13 | 140.50 | 127.94 | 131.63 | 00:00:00 | 2000-07-25 | 5,215,600 | 132.63 | 135.00 | 128.13 | 130.19 | 00:00:00 | 2000-07-26 | 11,946,900 | 130.50 | 140.50 | 129.00 | 135.94 | 00:00:00 | 2000-07-27 | 5,633,400 | 133.00 | 136.63 | 128.25 | 128.63 | 00:00:00 | 2000-07-28 | 4,673,000 | 127.37 | 127.62 | 115.50 | 116.25 | 00:00:00 | 2000-07-31 | 4,808,700 | 116.50 | 119.87 | 112.56 | 118.12 | 00:00:00 | 2000-08-01 | 2,136,000 | 117.47 | 118.25 | 115.37 | 116.87 | 00:00:00 | 2000-08-02 | 2,977,100 | 115.19 | 118.25 | 112.25 | 112.62 | 00:00:00 | 2000-08-03 | 3,195,900 | 108.50 | 117.00 | 106.00 | 116.69 | 00:00:00 | 2000-08-04 | 2,096,600 | 118.37 | 120.25 | 114.12 | 115.94 | 00:00:00 | 2000-08-07 | 2,088,700 | 116.81 | 121.56 | 116.37 | 121.19 | 00:00:00 | 2000-08-08 | 1,361,900 | 120.12 | 122.87 | 119.12 | 119.87 | 00:00:00 | 2000-08-09 | 1,710,600 | 122.50 | 125.00 | 121.00 | 121.12 | 00:00:00 | 2000-08-10 | 1,132,700 | 120.75 | 122.81 | 117.25 | 117.75 | 00:00:00 | 2000-08-11 | 1,345,700 | 116.37 | 120.06 | 115.12 | 117.75 | 00:00:00 | 2000-08-14 | 1,354,000 | 119.75 | 121.00 | 118.37 | 120.25 | 00:00:00 | 2000-08-15 | 1,393,500 | 119.81 | 120.75 | 117.31 | 118.19 | 00:00:00 | 2000-08-16 | 973,000 | 119.12 | 120.19 | 118.62 | 119.44 | 00:00:00 | 2000-08-17 | 1,427,500 | 119.19 | 120.87 | 117.87 | 120.25 | 00:00:00 | 2000-08-18 | 1,836,500 | 121.19 | 123.56 | 121.00 | 122.87 | 00:00:00 | 2000-08-21 | 1,658,400 | 123.75 | 125.62 | 123.25 | 124.37 | 00:00:00 | 2000-08-22 | 1,653,400 | 124.56 | 128.00 | 124.25 | 124.50 | 00:00:00 | 2000-08-23 | 1,318,800 | 123.81 | 125.00 | 120.50 | 123.00 | 00:00:00 | 2000-08-24 | 1,220,100 | 123.06 | 126.12 | 122.50 | 125.12 | 00:00:00 | 2000-08-25 | 1,005,300 | 125.19 | 126.75 | 123.87 | 125.31 | 00:00:00 | 2000-08-28 | 880,600 | 125.50 | 125.81 | 123.25 | 123.56 | 00:00:00 | 2000-08-29 | 1,111,900 | 123.69 | 123.69 | 119.87 | 121.50 | 00:00:00 | 2000-08-30 | 3,160,000 | 121.06 | 121.37 | 115.69 | 118.00 | 00:00:00 | 2000-08-31 | 2,718,100 | 119.44 | 125.25 | 112.62 | 124.48 | 00:00:00 | 2000-09-01 | 1,372,700 | 124.87 | 126.00 | 122.25 | 123.81 | 00:00:00 | 2000-09-05 | 1,645,400 | 122.50 | 122.62 | 119.06 | 119.37 | 00:00:00 | 2000-09-06 | 1,510,800 | 119.00 | 121.87 | 116.50 | 116.75 | 00:00:00 | 2000-09-07 | 1,595,400 | 117.87 | 120.56 | 117.31 | 119.87 | 00:00:00 | 2000-09-08 | 1,643,900 | 118.87 | 119.75 | 113.06 | 114.31 | 00:00:00 | 2000-09-11 | 2,402,400 | 113.00 | 116.62 | 109.00 | 109.75 | 00:00:00 | 2000-09-12 | 4,131,900 | 111.62 | 112.50 | 102.62 | 103.19 | 00:00:00 | 2000-09-13 | 3,461,900 | 102.69 | 107.00 | 102.44 | 104.81 | 00:00:00 | 2000-09-14 | 2,262,600 | 108.50 | 109.75 | 106.25 | 106.94 | 00:00:00 | 2000-09-15 | 2,696,300 | 107.00 | 107.69 | 102.50 | 103.62 | 00:00:00 | 2000-09-18 | 3,437,000 | 103.00 | 103.00 | 97.25 | 97.81 | 00:00:00 | 2000-09-19 | 3,240,400 | 99.75 | 108.31 | 99.12 | 107.94 | 00:00:00 | 2000-09-20 | 3,414,200 | 107.37 | 110.00 | 103.37 | 107.12 | 00:00:00 | 2000-09-21 | 2,874,800 | 107.45 | 108.12 | 102.37 | 103.50 | 00:00:00 | 2000-09-22 | 3,134,300 | 98.25 | 107.44 | 97.87 | 107.00 | 00:00:00 | 2000-09-25 | 2,470,600 | 108.69 | 111.19 | 106.06 | 106.81 | 00:00:00 | 2000-09-26 | 2,145,200 | 107.56 | 109.25 | 102.75 | 103.06 | 00:00:00 | 2000-09-27 | 4,967,300 | 103.94 | 105.00 | 95.00 | 97.75 | 00:00:00 | 2000-09-28 | 3,853,000 | 95.56 | 99.31 | 95.25 | 97.37 | 00:00:00 | 2000-09-29 | 2,599,400 | 98.11 | 101.00 | 94.50 | 94.69 | 00:00:00 | 2000-10-02 | 3,572,800 | 95.48 | 96.25 | 89.25 | 89.94 | 00:00:00 | 2000-10-03 | 3,413,500 | 91.70 | 94.37 | 87.50 | 87.62 | 00:00:00 | 2000-10-04 | 3,014,300 | 88.12 | 94.50 | 87.06 | 94.06 | 00:00:00 | 2000-10-05 | 2,308,000 | 93.62 | 96.00 | 91.94 | 95.06 | 00:00:00 | 2000-10-06 | 2,030,500 | 94.94 | 97.00 | 90.00 | 91.37 | 00:00:00 | 2000-10-09 | 2,195,900 | 90.67 | 95.44 | 85.75 | 93.56 | 00:00:00 | 2000-10-10 | 2,160,400 | 92.69 | 95.11 | 89.81 | 90.62 | 00:00:00 | 2000-10-11 | 4,138,300 | 86.06 | 91.87 | 85.62 | 85.87 | 00:00:00 | 2000-10-12 | 3,046,900 | 89.12 | 90.56 | 85.75 | 86.31 | 00:00:00 | 2000-10-13 | 2,459,300 | 85.94 | 94.62 | 85.87 | 94.37 | 00:00:00 | 2000-10-16 | 2,111,000 | 92.87 | 95.72 | 90.75 | 94.44 | 00:00:00 | 2000-10-17 | 2,120,000 | 95.25 | 98.25 | 90.50 | 91.94 | 00:00:00 | 2000-10-18 | 2,489,300 | 89.19 | 93.00 | 86.50 | 87.00 | 00:00:00 | 2000-10-19 | 2,387,900 | 90.83 | 93.37 | 88.62 | 89.94 | 00:00:00 | 2000-10-20 | 4,735,000 | 92.37 | 104.25 | 91.75 | 102.37 | 00:00:00 | 2000-10-23 | 2,597,800 | 103.25 | 104.56 | 100.62 | 101.19 | 00:00:00 | 2000-10-24 | 4,540,800 | 102.94 | 103.75 | 93.00 | 95.06 | 00:00:00 | 2000-10-25 | 3,120,200 | 81.50 | 83.00 | 69.56 | 71.00 | 00:00:00 | 2000-10-26 | 12,050,400 | 72.87 | 77.56 | 62.00 | 74.44 | 00:00:00 | 2000-10-27 | 9,574,700 | 83.75 | 84.50 | 75.75 | 77.25 | 00:00:00 | 2000-10-30 | 4,639,300 | 75.81 | 77.62 | 70.62 | 71.31 | 00:00:00 | 2000-10-31 | 5,254,300 | 72.37 | 81.81 | 72.25 | 81.44 | 00:00:00 | 2000-11-01 | 4,083,700 | 79.25 | 82.50 | 76.62 | 78.56 | 00:00:00 | 2000-11-02 | 2,981,400 | 80.87 | 82.00 | 79.62 | 80.62 | 00:00:00 | 2000-11-03 | 2,251,400 | 81.50 | 82.75 | 79.87 | 81.25 | 00:00:00 | 2000-11-06 | 2,665,500 | 82.62 | 83.00 | 77.06 | 77.44 | 00:00:00 | 2000-11-07 | 3,317,800 | 76.69 | 76.75 | 72.37 | 74.12 | 00:00:00 | 2000-11-08 | 3,559,300 | 74.37 | 74.44 | 68.37 | 68.50 | 00:00:00 | 2000-11-09 | 3,678,800 | 66.31 | 74.06 | 65.00 | 73.75 | 00:00:00 | 2000-11-10 | 2,841,900 | 71.25 | 73.25 | 68.37 | 68.56 | 00:00:00 | 2000-11-13 | 4,249,000 | 65.56 | 72.87 | 65.06 | 68.00 | 00:00:00 | 2000-11-14 | 3,362,600 | 71.62 | 75.75 | 71.12 | 75.62 | 00:00:00 | 2000-11-15 | 2,774,900 | 74.62 | 77.75 | 72.94 | 75.06 | 00:00:00 | 2000-11-16 | 2,352,800 | 72.75 | 74.06 | 67.94 | 68.25 | 00:00:00 | 2000-11-17 | 3,349,100 | 68.87 | 72.12 | 66.31 | 70.12 | 00:00:00 | 2000-11-20 | 3,577,300 | 68.03 | 68.75 | 64.44 | 64.56 | 00:00:00 | 2000-11-21 | 2,868,100 | 64.87 | 68.75 | 64.50 | 66.37 | 00:00:00 | 2000-11-22 | 2,811,200 | 65.31 | 68.31 | 62.00 | 62.00 | 00:00:00 | 2000-11-24 | 999,600 | 64.25 | 66.25 | 63.06 | 66.00 | 00:00:00 | 2000-11-27 | 2,833,000 | 68.50 | 69.00 | 61.94 | 62.06 | 00:00:00 | 2000-11-28 | 3,290,400 | 62.38 | 64.00 | 60.00 | 60.09 | 00:00:00 | 2000-11-29 | 3,900,100 | 60.13 | 60.44 | 53.38 | 57.50 | 00:00:00 | 2000-11-30 | 6,179,300 | 54.38 | 54.38 | 49.88 | 50.06 | 00:00:00 | 2000-12-01 | 6,242,700 | 52.75 | 60.19 | 52.00 | 56.19 | 00:00:00 | 2000-12-04 | 3,384,100 | 56.94 | 60.19 | 54.63 | 58.56 | 00:00:00 | 2000-12-05 | 4,058,100 | 61.69 | 68.50 | 60.97 | 68.12 | 00:00:00 | 2000-12-06 | 3,769,200 | 68.12 | 71.12 | 64.44 | 65.62 | 00:00:00 | 2000-12-07 | 2,643,500 | 64.37 | 68.25 | 62.75 | 67.00 | 00:00:00 | 2000-12-08 | 3,890,200 | 70.75 | 76.00 | 70.23 | 74.56 | 00:00:00 | 2000-12-11 | 3,852,600 | 74.31 | 76.62 | 71.12 | 71.75 | 00:00:00 | 2000-12-12 | 4,121,800 | 70.87 | 72.12 | 65.00 | 66.37 | 00:00:00 | 2000-12-13 | 3,534,800 | 69.69 | 69.69 | 64.12 | 64.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|