|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,631,600 | 5.75 | 5.78 | 5.58 | 5.70 | 00:00:00 | | 2009-07-22 | 2,465,500 | 5.69 | 5.72 | 5.58 | 5.62 | 00:00:00 | | 2009-07-23 | 2,982,500 | 5.59 | 5.89 | 5.56 | 5.81 | 00:00:00 | | 2009-07-24 | 2,392,300 | 5.80 | 5.81 | 5.70 | 5.75 | 00:00:00 | | 2009-07-27 | 2,315,100 | 5.75 | 5.85 | 5.65 | 5.80 | 00:00:00 | | 2009-07-28 | 2,712,200 | 5.77 | 5.92 | 5.74 | 5.80 | 00:00:00 | | 2009-07-29 | 1,201,400 | 5.72 | 5.84 | 5.69 | 5.72 | 00:00:00 | | 2009-07-30 | 2,768,900 | 5.84 | 5.99 | 5.83 | 5.83 | 00:00:00 | | 2009-07-31 | 1,844,400 | 5.83 | 5.97 | 5.81 | 5.86 | 00:00:00 | | 2009-08-03 | 1,780,300 | 5.86 | 5.94 | 5.76 | 5.91 | 00:00:00 | | 2009-08-04 | 3,294,500 | 5.85 | 6.06 | 5.85 | 6.02 | 00:00:00 | | 2009-08-05 | 2,153,600 | 6.00 | 6.04 | 5.87 | 5.97 | 00:00:00 | | 2009-08-06 | 1,731,000 | 6.00 | 6.06 | 5.84 | 5.87 | 00:00:00 | | 2009-08-07 | 1,932,400 | 5.93 | 6.04 | 5.91 | 5.99 | 00:00:00 | | 2009-08-10 | 1,292,700 | 5.96 | 6.05 | 5.89 | 5.93 | 00:00:00 | | 2009-08-11 | 2,674,000 | 5.93 | 5.98 | 5.78 | 5.82 | 00:00:00 | | 2009-08-12 | 3,598,100 | 5.84 | 5.96 | 5.78 | 5.81 | 00:00:00 | | 2009-08-13 | 3,210,800 | 5.85 | 6.00 | 5.78 | 6.00 | 00:00:00 | | 2009-08-14 | 3,054,400 | 5.99 | 5.99 | 5.80 | 5.87 | 00:00:00 | | 2009-08-17 | 2,363,500 | 5.77 | 5.78 | 5.65 | 5.70 | 00:00:00 | | 2009-08-18 | 2,445,600 | 5.71 | 5.85 | 5.71 | 5.81 | 00:00:00 | | 2009-08-19 | 4,775,900 | 5.63 | 5.86 | 5.58 | 5.79 | 00:00:00 | | 2009-08-20 | 8,558,800 | 5.72 | 6.32 | 5.65 | 6.26 | 00:00:00 | | 2009-08-21 | 7,539,900 | 6.34 | 6.77 | 6.29 | 6.52 | 00:00:00 | | 2009-08-24 | 4,448,000 | 6.52 | 6.76 | 6.51 | 6.57 | 00:00:00 | | 2009-08-25 | 3,375,000 | 6.60 | 6.70 | 6.55 | 6.57 | 00:00:00 | | 2009-08-26 | 3,578,500 | 6.55 | 6.86 | 6.50 | 6.57 | 00:00:00 | | 2009-08-27 | 2,370,200 | 6.53 | 6.72 | 6.40 | 6.67 | 00:00:00 | | 2009-08-28 | 4,943,600 | 6.75 | 7.10 | 6.69 | 6.95 | 00:00:00 | | 2009-08-31 | 2,923,900 | 6.91 | 6.93 | 6.81 | 6.87 | 00:00:00 | | 2009-09-01 | 3,978,200 | 6.82 | 7.01 | 6.62 | 6.68 | 00:00:00 | | 2009-09-02 | 2,976,900 | 6.68 | 6.80 | 6.58 | 6.72 | 00:00:00 | | 2009-09-03 | 4,483,900 | 6.80 | 6.92 | 6.66 | 6.90 | 00:00:00 | | 2009-09-04 | 2,150,900 | 6.90 | 7.04 | 6.84 | 7.02 | 00:00:00 | | 2009-09-08 | 4,215,200 | 7.05 | 7.41 | 7.05 | 7.23 | 00:00:00 | | 2009-09-09 | 2,397,400 | 7.22 | 7.50 | 7.21 | 7.37 | 00:00:00 | | 2009-09-10 | 3,363,400 | 7.40 | 7.70 | 7.38 | 7.60 | 00:00:00 | | 2009-09-11 | 2,993,500 | 7.63 | 7.68 | 7.35 | 7.46 | 00:00:00 | | 2009-09-14 | 1,894,500 | 7.43 | 7.53 | 7.33 | 7.47 | 00:00:00 | | 2009-09-15 | 2,407,800 | 7.45 | 7.69 | 7.36 | 7.63 | 00:00:00 | | 2009-09-16 | 2,140,400 | 7.70 | 7.70 | 7.53 | 7.62 | 00:00:00 | | 2009-09-17 | 2,681,100 | 7.63 | 7.65 | 7.44 | 7.61 | 00:00:00 | | 2009-09-18 | 3,908,700 | 7.51 | 7.68 | 7.46 | 7.54 | 00:00:00 | | 2009-09-21 | 3,126,700 | 7.44 | 7.57 | 7.35 | 7.39 | 00:00:00 | | 2009-09-22 | 11,748,600 | 7.55 | 8.38 | 7.44 | 7.90 | 00:00:00 | | 2009-09-23 | 5,045,900 | 7.96 | 7.96 | 7.54 | 7.55 | 00:00:00 | | 2009-09-24 | 4,361,000 | 7.58 | 7.65 | 7.15 | 7.26 | 00:00:00 | | 2009-09-25 | 4,795,400 | 7.21 | 7.39 | 6.96 | 7.01 | 00:00:00 | | 2009-09-28 | 3,570,000 | 7.04 | 7.40 | 7.04 | 7.23 | 00:00:00 | | 2009-09-29 | 5,872,400 | 7.22 | 7.23 | 6.82 | 6.89 | 00:00:00 | | 2009-09-30 | 7,432,100 | 7.01 | 7.25 | 6.80 | 7.11 | 00:00:00 | | 2009-10-01 | 5,214,100 | 7.01 | 7.10 | 6.73 | 6.73 | 00:00:00 | | 2009-10-02 | 2,470,500 | 6.60 | 6.78 | 6.58 | 6.66 | 00:00:00 | | 2009-10-05 | 3,571,900 | 6.80 | 6.89 | 6.66 | 6.85 | 00:00:00 | | 2009-10-06 | 3,653,900 | 6.90 | 7.03 | 6.78 | 6.82 | 00:00:00 | | 2009-10-07 | 2,540,300 | 6.75 | 6.95 | 6.71 | 6.90 | 00:00:00 | | 2009-10-08 | 1,895,300 | 6.94 | 7.03 | 6.89 | 6.92 | 00:00:00 | | 2009-10-09 | 1,471,500 | 6.90 | 7.02 | 6.82 | 6.96 | 00:00:00 | | 2009-10-12 | 2,207,100 | 6.88 | 7.02 | 6.78 | 6.86 | 00:00:00 | | 2009-10-13 | 1,489,100 | 6.84 | 6.94 | 6.77 | 6.87 | 00:00:00 | | 2009-10-14 | 2,104,300 | 7.00 | 7.12 | 6.88 | 7.08 | 00:00:00 | | 2009-10-15 | 3,379,700 | 7.04 | 7.07 | 6.76 | 7.05 | 00:00:00 | | 2009-10-16 | 2,525,200 | 6.98 | 7.02 | 6.76 | 6.87 | 00:00:00 | | 2009-10-19 | 2,145,200 | 6.85 | 6.97 | 6.77 | 6.79 | 00:00:00 | | 2009-10-20 | 3,274,500 | 6.79 | 6.84 | 6.53 | 6.65 | 00:00:00 | | 2009-10-21 | 2,363,400 | 6.57 | 6.78 | 6.56 | 6.60 | 00:00:00 | | 2009-10-22 | 1,999,200 | 6.53 | 6.76 | 6.47 | 6.75 | 00:00:00 | | 2009-10-23 | 3,307,400 | 6.85 | 6.86 | 6.35 | 6.40 | 00:00:00 | | 2009-10-26 | 3,072,300 | 6.45 | 6.56 | 6.21 | 6.27 | 00:00:00 | | 2009-10-27 | 3,209,100 | 6.24 | 6.28 | 6.02 | 6.11 | 00:00:00 | | 2009-10-28 | 3,387,700 | 6.14 | 6.22 | 5.80 | 5.81 | 00:00:00 | | 2009-10-29 | 4,458,200 | 5.91 | 5.98 | 5.70 | 5.80 | 00:00:00 | | 2009-10-30 | 4,435,600 | 5.79 | 5.81 | 5.45 | 5.59 | 00:00:00 | | 2009-11-02 | 2,912,100 | 5.67 | 5.70 | 5.37 | 5.52 | 00:00:00 | | 2009-11-03 | 4,711,900 | 5.41 | 5.85 | 5.35 | 5.76 | 00:00:00 | | 2009-11-04 | 3,911,400 | 5.87 | 6.04 | 5.76 | 5.78 | 00:00:00 | | 2009-11-05 | 4,800,400 | 5.88 | 6.14 | 5.88 | 6.07 | 00:00:00 | | 2009-11-06 | 7,378,500 | 6.39 | 6.56 | 6.26 | 6.46 | 00:00:00 | | 2009-11-09 | 6,360,900 | 6.60 | 6.97 | 6.60 | 6.94 | 00:00:00 | | 2009-11-10 | 4,820,100 | 6.95 | 6.97 | 6.71 | 6.88 | 00:00:00 | | 2009-11-11 | 4,854,000 | 6.97 | 7.25 | 6.95 | 7.20 | 00:00:00 | | 2009-11-12 | 28,962,300 | 7.74 | 8.16 | 7.61 | 7.71 | 00:00:00 | | 2009-11-13 | 9,296,800 | 7.74 | 7.82 | 7.47 | 7.63 | 00:00:00 | | 2009-11-16 | 5,900,300 | 7.85 | 7.91 | 7.69 | 7.83 | 00:00:00 | | 2009-11-17 | 5,339,000 | 7.84 | 7.85 | 7.60 | 7.73 | 00:00:00 | | 2009-11-18 | 3,220,200 | 7.69 | 7.69 | 7.59 | 7.65 | 00:00:00 | | 2009-11-19 | 4,143,100 | 7.61 | 7.66 | 7.32 | 7.39 | 00:00:00 | | 2009-11-20 | 4,112,500 | 7.31 | 7.40 | 7.21 | 7.29 | 00:00:00 | | 2009-11-23 | 3,402,900 | 7.33 | 7.48 | 7.32 | 7.40 | 00:00:00 | | 2009-11-24 | 2,761,200 | 7.39 | 7.44 | 7.25 | 7.40 | 00:00:00 | | 2009-11-25 | 5,311,000 | 7.66 | 7.83 | 7.57 | 7.71 | 00:00:00 | | 2009-11-27 | 2,282,300 | 7.33 | 7.61 | 7.26 | 7.43 | 00:00:00 | | 2009-11-30 | 4,396,300 | 7.41 | 7.55 | 7.30 | 7.39 | 00:00:00 | | 2009-12-01 | 3,475,900 | 7.50 | 7.67 | 7.45 | 7.60 | 00:00:00 | | 2009-12-02 | 2,267,400 | 7.56 | 7.72 | 7.56 | 7.61 | 00:00:00 | | 2009-12-03 | 2,386,200 | 7.62 | 7.68 | 7.55 | 7.58 | 00:00:00 | | 2009-12-04 | 5,951,700 | 7.71 | 7.94 | 7.57 | 7.87 | 00:00:00 | | 2009-12-07 | 3,301,600 | 7.85 | 7.97 | 7.73 | 7.82 | 00:00:00 | | 2009-12-08 | 3,739,700 | 7.77 | 7.98 | 7.71 | 7.87 | 00:00:00 | | 2009-12-09 | 8,079,400 | 7.91 | 8.22 | 7.88 | 8.14 | 00:00:00 | | 2009-12-10 | 4,712,800 | 8.07 | 8.30 | 8.00 | 8.15 | 00:00:00 | | 2009-12-11 | 3,457,100 | 8.20 | 8.20 | 7.86 | 7.91 | 00:00:00 | | 2009-12-14 | 2,935,300 | 7.96 | 8.04 | 7.86 | 8.02 | 00:00:00 | | 2009-12-15 | 2,670,900 | 7.92 | 8.02 | 7.78 | 7.83 | 00:00:00 | | 2009-12-16 | 2,925,000 | 7.93 | 8.00 | 7.86 | 7.88 | 00:00:00 | | 2009-12-17 | 2,737,000 | 7.70 | 7.84 | 7.60 | 7.78 | 00:00:00 | | 2009-12-18 | 4,529,100 | 7.81 | 7.91 | 7.75 | 7.83 | 00:00:00 | | 2009-12-21 | 2,892,600 | 7.77 | 8.01 | 7.75 | 7.99 | 00:00:00 | | 2009-12-22 | 4,175,200 | 7.99 | 8.25 | 7.92 | 8.23 | 00:00:00 | | 2009-12-23 | 2,462,200 | 8.20 | 8.29 | 8.11 | 8.25 | 00:00:00 | | 2009-12-24 | 2,067,600 | 8.31 | 8.56 | 8.29 | 8.51 | 00:00:00 | | 2009-12-28 | 5,155,400 | 8.57 | 8.75 | 8.31 | 8.38 | 00:00:00 | | 2009-12-29 | 2,859,900 | 8.41 | 8.51 | 8.30 | 8.33 | 00:00:00 | | 2009-12-30 | 2,274,900 | 8.32 | 8.55 | 8.30 | 8.48 | 00:00:00 | | 2009-12-31 | 2,255,200 | 8.50 | 8.55 | 8.25 | 8.25 | 00:00:00 | | 2010-01-04 | 3,355,600 | 8.50 | 8.53 | 8.29 | 8.46 | 00:00:00 | | 2010-01-05 | 5,441,000 | 8.52 | 8.53 | 8.31 | 8.49 | 00:00:00 | | 2010-01-06 | 7,228,000 | 8.45 | 9.03 | 8.44 | 8.92 | 00:00:00 | | 2010-01-07 | 4,910,600 | 9.03 | 9.13 | 8.88 | 8.97 | 00:00:00 | | 2010-01-08 | 2,999,300 | 8.99 | 9.00 | 8.86 | 8.92 | 00:00:00 | | 2010-01-11 | 5,783,800 | 9.02 | 9.12 | 8.60 | 8.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
