|
 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 | | 2009-01-28 | 4,626,500 | 3.85 | 4.28 | 3.78 | 4.07 | 00:00:00 | | 2009-01-29 | 3,358,400 | 4.00 | 4.14 | 3.90 | 4.01 | 00:00:00 | | 2009-01-30 | 6,629,900 | 4.10 | 4.15 | 3.60 | 3.63 | 00:00:00 | | 2009-02-02 | 8,554,500 | 3.50 | 4.00 | 3.43 | 3.99 | 00:00:00 | | 2009-02-03 | 5,958,600 | 3.94 | 3.95 | 3.73 | 3.85 | 00:00:00 | | 2009-02-04 | 8,336,200 | 3.82 | 4.47 | 3.81 | 4.04 | 00:00:00 | | 2009-02-05 | 5,360,400 | 4.08 | 4.20 | 3.85 | 4.11 | 00:00:00 | | 2009-02-06 | 9,246,600 | 3.82 | 4.24 | 3.74 | 3.84 | 00:00:00 | | 2009-02-09 | 5,835,700 | 3.70 | 3.90 | 3.60 | 3.70 | 00:00:00 | | 2009-02-10 | 10,187,800 | 3.70 | 3.70 | 3.25 | 3.30 | 00:00:00 | | 2009-02-11 | 5,709,000 | 3.31 | 3.45 | 3.13 | 3.26 | 00:00:00 | | 2009-02-12 | 4,805,900 | 3.16 | 3.46 | 3.15 | 3.44 | 00:00:00 | | 2009-02-13 | 6,767,500 | 3.39 | 3.66 | 3.39 | 3.56 | 00:00:00 | | 2009-02-17 | 5,145,700 | 3.38 | 3.59 | 3.33 | 3.33 | 00:00:00 | | 2009-02-18 | 4,550,400 | 3.35 | 3.41 | 3.20 | 3.27 | 00:00:00 | | 2009-02-19 | 7,176,300 | 3.30 | 3.32 | 2.93 | 2.95 | 00:00:00 | | 2009-02-20 | 6,141,400 | 2.94 | 3.04 | 2.81 | 2.90 | 00:00:00 | | 2009-02-23 | 3,913,300 | 2.94 | 2.94 | 2.69 | 2.74 | 00:00:00 | | 2009-02-24 | 5,839,200 | 2.84 | 2.98 | 2.60 | 2.93 | 00:00:00 | | 2009-02-25 | 4,216,700 | 2.88 | 2.97 | 2.68 | 2.83 | 00:00:00 | | 2009-02-26 | 3,307,500 | 2.92 | 2.99 | 2.74 | 2.76 | 00:00:00 | | 2009-02-27 | 6,595,300 | 2.70 | 2.82 | 2.60 | 2.76 | 00:00:00 | | 2009-03-02 | 7,612,500 | 2.68 | 2.77 | 2.37 | 2.44 | 00:00:00 | | 2009-03-03 | 2,806,000 | 2.50 | 2.61 | 2.46 | 2.49 | 00:00:00 | | 2009-03-04 | 2,472,800 | 2.52 | 2.61 | 2.51 | 2.55 | 00:00:00 | | 2009-03-05 | 2,981,900 | 2.46 | 2.53 | 2.33 | 2.35 | 00:00:00 | | 2009-03-06 | 2,609,900 | 2.50 | 2.56 | 2.24 | 2.28 | 00:00:00 | | 2009-03-09 | 2,752,200 | 2.21 | 2.45 | 2.21 | 2.21 | 00:00:00 | | 2009-03-10 | 3,383,300 | 2.30 | 2.52 | 2.23 | 2.49 | 00:00:00 | | 2009-03-11 | 2,252,700 | 2.56 | 2.67 | 2.51 | 2.60 | 00:00:00 | | 2009-03-12 | 3,206,400 | 2.51 | 2.90 | 2.51 | 2.89 | 00:00:00 | | 2009-03-13 | 2,224,100 | 2.88 | 2.94 | 2.79 | 2.91 | 00:00:00 | | 2009-03-16 | 2,974,900 | 2.94 | 3.05 | 2.89 | 2.90 | 00:00:00 | | 2009-03-17 | 2,525,800 | 2.90 | 3.16 | 2.87 | 3.15 | 00:00:00 | | 2009-03-18 | 3,163,000 | 3.11 | 3.31 | 3.05 | 3.28 | 00:00:00 | | 2009-03-19 | 1,916,900 | 3.28 | 3.40 | 3.25 | 3.33 | 00:00:00 | | 2009-03-20 | 4,506,500 | 3.37 | 3.41 | 3.30 | 3.40 | 00:00:00 | | 2009-03-23 | 2,659,300 | 3.45 | 3.65 | 3.45 | 3.64 | 00:00:00 | | 2009-03-24 | 3,876,200 | 3.64 | 4.06 | 3.59 | 3.91 | 00:00:00 | | 2009-03-25 | 5,838,400 | 4.05 | 4.33 | 3.75 | 4.00 | 00:00:00 | | 2009-03-26 | 4,717,800 | 4.15 | 4.40 | 4.12 | 4.17 | 00:00:00 | | 2009-03-27 | 3,255,200 | 4.07 | 4.17 | 3.95 | 3.95 | 00:00:00 | | 2009-03-30 | 4,357,300 | 3.80 | 3.80 | 3.45 | 3.63 | 00:00:00 | | 2009-03-31 | 6,931,100 | 3.76 | 3.78 | 3.24 | 3.25 | 00:00:00 | | 2009-04-01 | 5,577,900 | 3.19 | 3.75 | 3.15 | 3.75 | 00:00:00 | | 2009-04-02 | 3,139,600 | 3.97 | 4.06 | 3.81 | 3.87 | 00:00:00 | | 2009-04-03 | 2,262,400 | 3.88 | 4.12 | 3.82 | 4.07 | 00:00:00 | | 2009-04-06 | 3,359,400 | 3.95 | 4.00 | 3.74 | 3.89 | 00:00:00 | | 2009-04-07 | 3,906,700 | 3.82 | 4.10 | 3.69 | 3.96 | 00:00:00 | | 2009-04-08 | 3,087,000 | 4.06 | 4.06 | 3.91 | 3.98 | 00:00:00 | | 2009-04-09 | 4,077,700 | 4.09 | 4.33 | 4.03 | 4.30 | 00:00:00 | | 2009-04-13 | 4,303,500 | 4.24 | 4.40 | 4.18 | 4.27 | 00:00:00 | | 2009-04-14 | 5,403,500 | 4.24 | 4.39 | 4.18 | 4.25 | 00:00:00 | | 2009-04-15 | 3,964,100 | 4.18 | 4.26 | 4.09 | 4.11 | 00:00:00 | | 2009-04-16 | 5,687,500 | 4.26 | 4.36 | 4.18 | 4.33 | 00:00:00 | | 2009-04-17 | 10,743,200 | 4.30 | 4.93 | 4.24 | 4.78 | 00:00:00 | | 2009-04-20 | 8,637,800 | 4.75 | 4.99 | 4.56 | 4.68 | 00:00:00 | | 2009-04-21 | 4,192,700 | 4.65 | 4.94 | 4.61 | 4.84 | 00:00:00 | | 2009-04-22 | 3,991,500 | 4.58 | 5.05 | 4.58 | 4.80 | 00:00:00 | | 2009-04-23 | 4,540,900 | 4.73 | 5.01 | 4.66 | 4.77 | 00:00:00 | | 2009-04-24 | 8,019,400 | 4.75 | 5.36 | 4.73 | 5.17 | 00:00:00 | | 2009-04-27 | 4,174,600 | 4.88 | 5.11 | 4.87 | 4.94 | 00:00:00 | | 2009-04-28 | 5,610,300 | 4.93 | 5.22 | 4.85 | 5.19 | 00:00:00 | | 2009-04-29 | 7,373,300 | 5.28 | 5.58 | 5.19 | 5.57 | 00:00:00 | | 2009-04-30 | 11,779,600 | 5.04 | 5.06 | 4.58 | 4.61 | 00:00:00 | | 2009-05-01 | 4,957,400 | 4.65 | 4.85 | 4.62 | 4.76 | 00:00:00 | | 2009-05-04 | 5,355,800 | 4.85 | 5.15 | 4.77 | 5.15 | 00:00:00 | | 2009-05-05 | 4,122,200 | 5.11 | 5.14 | 5.01 | 5.09 | 00:00:00 | | 2009-05-06 | 4,700,100 | 5.01 | 5.24 | 4.97 | 5.19 | 00:00:00 | | 2009-05-07 | 4,915,900 | 5.20 | 5.32 | 4.83 | 4.89 | 00:00:00 | | 2009-05-08 | 3,794,100 | 4.95 | 5.15 | 4.89 | 5.10 | 00:00:00 | | 2009-05-11 | 4,560,500 | 5.00 | 5.05 | 4.57 | 4.93 | 00:00:00 | | 2009-05-12 | 3,732,400 | 4.94 | 5.00 | 4.67 | 4.76 | 00:00:00 | | 2009-05-13 | 3,240,300 | 4.63 | 4.70 | 4.44 | 4.45 | 00:00:00 | | 2009-05-14 | 3,057,300 | 4.48 | 4.75 | 4.47 | 4.67 | 00:00:00 | | 2009-05-15 | 1,920,100 | 4.61 | 4.84 | 4.61 | 4.69 | 00:00:00 | | 2009-05-18 | 2,261,600 | 4.79 | 4.92 | 4.75 | 4.92 | 00:00:00 | | 2009-05-19 | 2,435,300 | 4.92 | 5.08 | 4.82 | 4.98 | 00:00:00 | | 2009-05-20 | 3,246,000 | 5.05 | 5.22 | 4.97 | 4.99 | 00:00:00 | | 2009-05-21 | 2,312,000 | 4.97 | 4.97 | 4.76 | 4.83 | 00:00:00 | | 2009-05-22 | 3,753,400 | 4.80 | 5.10 | 4.73 | 4.99 | 00:00:00 | | 2009-05-26 | 4,657,200 | 4.95 | 5.43 | 4.85 | 5.24 | 00:00:00 | | 2009-05-27 | 3,460,700 | 5.30 | 5.39 | 5.13 | 5.17 | 00:00:00 | | 2009-05-28 | 3,117,700 | 5.23 | 5.24 | 5.02 | 5.17 | 00:00:00 | | 2009-05-29 | 3,432,400 | 5.20 | 5.39 | 5.11 | 5.39 | 00:00:00 | | 2009-06-01 | 3,873,900 | 5.44 | 5.74 | 5.44 | 5.64 | 00:00:00 | | 2009-06-02 | 3,452,600 | 5.60 | 5.73 | 5.50 | 5.66 | 00:00:00 | | 2009-06-03 | 4,491,400 | 5.60 | 5.89 | 5.56 | 5.74 | 00:00:00 | | 2009-06-04 | 5,295,500 | 5.91 | 6.30 | 5.88 | 6.15 | 00:00:00 | | 2009-06-05 | 4,015,300 | 6.30 | 6.35 | 6.02 | 6.10 | 00:00:00 | | 2009-06-08 | 2,758,300 | 6.10 | 6.10 | 5.87 | 6.04 | 00:00:00 | | 2009-06-09 | 2,314,400 | 6.04 | 6.26 | 6.02 | 6.22 | 00:00:00 | | 2009-06-10 | 4,837,300 | 6.33 | 6.34 | 6.07 | 6.20 | 00:00:00 | | 2009-06-11 | 4,955,600 | 6.23 | 6.34 | 5.98 | 6.01 | 00:00:00 | | 2009-06-12 | 3,708,300 | 5.95 | 6.12 | 5.83 | 6.12 | 00:00:00 | | 2009-06-15 | 3,060,200 | 6.04 | 6.14 | 5.95 | 6.08 | 00:00:00 | | 2009-06-16 | 4,351,900 | 6.06 | 6.24 | 5.86 | 5.90 | 00:00:00 | | 2009-06-17 | 3,471,900 | 5.90 | 6.03 | 5.79 | 5.88 | 00:00:00 | | 2009-06-18 | 2,795,900 | 5.88 | 6.03 | 5.85 | 5.96 | 00:00:00 | | 2009-06-19 | 6,362,800 | 6.03 | 6.04 | 5.81 | 5.87 | 00:00:00 | | 2009-06-22 | 4,802,500 | 5.81 | 5.83 | 5.44 | 5.48 | 00:00:00 | | 2009-06-23 | 5,256,600 | 5.48 | 5.59 | 5.25 | 5.42 | 00:00:00 | | 2009-06-24 | 3,307,500 | 5.52 | 5.56 | 5.32 | 5.44 | 00:00:00 | | 2009-06-25 | 3,242,900 | 5.41 | 5.52 | 5.29 | 5.49 | 00:00:00 | | 2009-06-26 | 3,964,800 | 5.50 | 5.75 | 5.42 | 5.70 | 00:00:00 | | 2009-06-29 | 2,240,500 | 5.69 | 5.88 | 5.59 | 5.72 | 00:00:00 | | 2009-06-30 | 2,872,700 | 5.79 | 5.91 | 5.65 | 5.72 | 00:00:00 | | 2009-07-01 | 3,504,900 | 5.69 | 5.85 | 5.58 | 5.60 | 00:00:00 | | 2009-07-02 | 4,896,400 | 5.52 | 5.54 | 5.23 | 5.26 | 00:00:00 | | 2009-07-06 | 4,704,100 | 5.25 | 5.26 | 5.01 | 5.13 | 00:00:00 | | 2009-07-07 | 3,110,900 | 5.13 | 5.17 | 4.98 | 4.99 | 00:00:00 | | 2009-07-08 | 5,236,400 | 4.97 | 5.03 | 4.75 | 4.85 | 00:00:00 | | 2009-07-09 | 3,291,800 | 4.95 | 5.15 | 4.76 | 5.04 | 00:00:00 | | 2009-07-10 | 2,001,300 | 5.20 | 5.20 | 4.91 | 5.05 | 00:00:00 | | 2009-07-13 | 3,264,300 | 5.02 | 5.26 | 4.88 | 5.23 | 00:00:00 | | 2009-07-14 | 2,561,000 | 5.19 | 5.32 | 5.17 | 5.26 | 00:00:00 | | 2009-07-15 | 3,888,100 | 5.32 | 5.58 | 5.32 | 5.49 | 00:00:00 | | 2009-07-16 | 2,389,100 | 5.52 | 5.67 | 5.50 | 5.63 | 00:00:00 | | 2009-07-17 | 2,690,200 | 5.68 | 5.75 | 5.59 | 5.63 | 00:00:00 | | 2009-07-20 | 2,437,600 | 5.75 | 5.84 | 5.70 | 5.74 | 00:00:00 | | 2009-07-21 | 2,631,600 | 5.75 | 5.78 | 5.58 | 5.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
