|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 5,783,800 | 9.02 | 9.12 | 8.60 | 8.61 | 00:00:00 | | 2010-01-12 | 5,212,900 | 8.50 | 8.61 | 8.16 | 8.23 | 00:00:00 | | 2010-01-13 | 4,216,000 | 8.23 | 8.41 | 8.03 | 8.35 | 00:00:00 | | 2010-01-14 | 4,098,100 | 8.35 | 8.58 | 8.27 | 8.39 | 00:00:00 | | 2010-01-15 | 3,121,500 | 8.44 | 8.44 | 8.14 | 8.21 | 00:00:00 | | 2010-01-19 | 5,783,100 | 8.46 | 8.91 | 8.43 | 8.81 | 00:00:00 | | 2010-01-20 | 4,274,700 | 8.76 | 8.82 | 8.50 | 8.63 | 00:00:00 | | 2010-01-21 | 3,779,100 | 8.64 | 8.77 | 8.41 | 8.49 | 00:00:00 | | 2010-01-22 | 4,544,100 | 8.58 | 8.58 | 8.03 | 8.08 | 00:00:00 | | 2010-01-25 | 2,950,000 | 8.13 | 8.45 | 8.03 | 8.10 | 00:00:00 | | 2010-01-26 | 2,869,600 | 8.15 | 8.33 | 8.00 | 8.19 | 00:00:00 | | 2010-01-27 | 3,760,700 | 8.11 | 8.37 | 8.02 | 8.25 | 00:00:00 | | 2010-01-28 | 5,883,600 | 8.24 | 8.33 | 8.05 | 8.19 | 00:00:00 | | 2010-01-29 | 5,599,200 | 8.31 | 8.36 | 7.78 | 7.86 | 00:00:00 | | 2010-02-01 | 5,156,600 | 7.91 | 8.22 | 7.91 | 8.16 | 00:00:00 | | 2010-02-02 | 5,524,900 | 8.16 | 8.39 | 7.95 | 8.37 | 00:00:00 | | 2010-02-03 | 10,439,500 | 8.76 | 8.79 | 8.51 | 8.71 | 00:00:00 | | 2010-02-04 | 7,228,100 | 8.65 | 8.71 | 7.96 | 8.04 | 00:00:00 | | 2010-02-05 | 8,504,600 | 8.02 | 8.12 | 7.66 | 7.91 | 00:00:00 | | 2010-02-08 | 6,763,600 | 7.90 | 8.34 | 7.69 | 8.13 | 00:00:00 | | 2010-02-09 | 4,448,100 | 8.26 | 8.35 | 8.02 | 8.15 | 00:00:00 | | 2010-02-10 | 6,059,000 | 8.05 | 8.29 | 7.94 | 8.26 | 00:00:00 | | 2010-02-11 | 7,462,300 | 8.24 | 8.69 | 8.21 | 8.68 | 00:00:00 | | 2010-02-12 | 13,714,100 | 8.71 | 9.45 | 8.65 | 9.25 | 00:00:00 | | 2010-02-16 | 8,014,200 | 9.38 | 9.62 | 9.31 | 9.60 | 00:00:00 | | 2010-02-17 | 7,347,200 | 9.62 | 9.67 | 9.37 | 9.43 | 00:00:00 | | 2010-02-18 | 4,936,100 | 9.38 | 9.61 | 9.29 | 9.57 | 00:00:00 | | 2010-02-19 | 3,586,200 | 9.53 | 9.57 | 9.42 | 9.55 | 00:00:00 | | 2010-02-22 | 8,645,000 | 9.71 | 10.04 | 9.60 | 9.88 | 00:00:00 | | 2010-02-23 | 7,262,700 | 9.84 | 9.93 | 9.72 | 9.85 | 00:00:00 | | 2010-02-24 | 8,262,100 | 9.80 | 10.38 | 9.77 | 10.30 | 00:00:00 | | 2010-02-25 | 6,336,300 | 10.04 | 10.26 | 9.95 | 10.26 | 00:00:00 | | 2010-02-26 | 9,932,700 | 10.37 | 10.84 | 10.30 | 10.73 | 00:00:00 | | 2010-03-01 | 12,167,100 | 10.87 | 11.33 | 10.85 | 11.31 | 00:00:00 | | 2010-03-02 | 11,119,600 | 11.34 | 11.36 | 10.90 | 11.11 | 00:00:00 | | 2010-03-03 | 15,805,800 | 11.41 | 11.75 | 11.20 | 11.28 | 00:00:00 | | 2010-03-04 | 13,155,800 | 11.18 | 11.41 | 10.83 | 11.35 | 00:00:00 | | 2010-03-05 | 6,877,700 | 11.59 | 11.60 | 11.35 | 11.42 | 00:00:00 | | 2010-03-08 | 6,031,700 | 11.42 | 11.48 | 11.16 | 11.34 | 00:00:00 | | 2010-03-09 | 7,581,500 | 11.18 | 11.79 | 11.18 | 11.60 | 00:00:00 | | 2010-03-10 | 9,530,400 | 11.68 | 11.83 | 11.41 | 11.47 | 00:00:00 | | 2010-03-11 | 5,500,800 | 11.40 | 11.61 | 11.26 | 11.56 | 00:00:00 | | 2010-03-12 | 4,344,700 | 11.65 | 11.67 | 11.32 | 11.39 | 00:00:00 | | 2010-03-15 | 5,712,500 | 11.43 | 11.56 | 11.14 | 11.32 | 00:00:00 | | 2010-03-16 | 4,712,100 | 11.30 | 11.49 | 11.23 | 11.37 | 00:00:00 | | 2010-03-17 | 5,424,800 | 11.40 | 11.50 | 11.35 | 11.46 | 00:00:00 | | 2010-03-18 | 4,349,400 | 11.43 | 11.55 | 11.24 | 11.27 | 00:00:00 | | 2010-03-19 | 9,049,600 | 11.29 | 11.34 | 10.82 | 10.96 | 00:00:00 | | 2010-03-22 | 4,983,000 | 10.80 | 11.18 | 10.58 | 11.07 | 00:00:00 | | 2010-03-23 | 4,082,200 | 11.16 | 11.39 | 11.06 | 11.33 | 00:00:00 | | 2010-03-24 | 3,483,600 | 11.25 | 11.33 | 11.13 | 11.19 | 00:00:00 | | 2010-03-25 | 13,098,400 | 11.40 | 11.97 | 11.40 | 11.58 | 00:00:00 | | 2010-03-26 | 8,398,700 | 11.70 | 11.98 | 11.70 | 11.78 | 00:00:00 | | 2010-03-29 | 4,820,500 | 11.91 | 11.99 | 11.80 | 11.96 | 00:00:00 | | 2010-03-30 | 4,544,200 | 11.97 | 12.12 | 11.73 | 11.99 | 00:00:00 | | 2010-03-31 | 14,292,300 | 12.04 | 12.86 | 12.04 | 12.52 | 00:00:00 | | 2010-04-01 | 6,968,400 | 12.85 | 12.95 | 12.45 | 12.57 | 00:00:00 | | 2010-04-05 | 7,809,500 | 12.80 | 13.07 | 12.75 | 13.01 | 00:00:00 | | 2010-04-06 | 9,807,900 | 13.10 | 13.53 | 12.98 | 13.32 | 00:00:00 | | 2010-04-07 | 10,251,200 | 13.44 | 13.56 | 13.11 | 13.31 | 00:00:00 | | 2010-04-08 | 6,405,600 | 13.18 | 13.30 | 13.01 | 13.18 | 00:00:00 | | 2010-04-09 | 6,336,100 | 13.35 | 13.57 | 13.20 | 13.52 | 00:00:00 | | 2010-04-12 | 7,564,200 | 13.65 | 13.78 | 13.50 | 13.56 | 00:00:00 | | 2010-04-13 | 5,614,500 | 13.52 | 13.71 | 13.25 | 13.46 | 00:00:00 | | 2010-04-14 | 5,620,300 | 13.58 | 13.88 | 13.54 | 13.82 | 00:00:00 | | 2010-04-15 | 8,416,400 | 13.73 | 13.95 | 13.36 | 13.74 | 00:00:00 | | 2010-04-16 | 9,645,500 | 13.63 | 13.63 | 13.06 | 13.38 | 00:00:00 | | 2010-04-19 | 8,149,600 | 13.35 | 13.38 | 12.71 | 13.11 | 00:00:00 | | 2010-04-20 | 5,590,700 | 13.16 | 13.46 | 12.99 | 13.38 | 00:00:00 | | 2010-04-21 | 6,204,700 | 13.70 | 13.75 | 13.47 | 13.61 | 00:00:00 | | 2010-04-22 | 4,938,700 | 13.41 | 13.75 | 13.21 | 13.71 | 00:00:00 | | 2010-04-23 | 4,226,200 | 13.70 | 13.77 | 13.53 | 13.70 | 00:00:00 | | 2010-04-26 | 3,834,900 | 13.71 | 13.88 | 13.70 | 13.81 | 00:00:00 | | 2010-04-27 | 6,892,400 | 13.79 | 13.79 | 13.15 | 13.21 | 00:00:00 | | 2010-04-28 | 6,344,100 | 13.30 | 13.54 | 12.94 | 13.15 | 00:00:00 | | 2010-04-29 | 4,283,700 | 13.23 | 13.60 | 13.15 | 13.51 | 00:00:00 | | 2010-04-30 | 5,799,300 | 13.58 | 13.72 | 12.95 | 13.01 | 00:00:00 | | 2010-05-03 | 9,533,900 | 13.22 | 13.89 | 13.11 | 13.75 | 00:00:00 | | 2010-05-04 | 12,210,900 | 13.65 | 13.68 | 13.28 | 13.59 | 00:00:00 | | 2010-05-05 | 16,023,700 | 13.17 | 13.79 | 12.91 | 13.70 | 00:00:00 | | 2010-05-06 | 49,005,800 | 12.19 | 12.25 | 9.20 | 10.94 | 00:00:00 | | 2010-05-07 | 22,872,500 | 11.10 | 11.29 | 10.21 | 10.45 | 00:00:00 | | 2010-05-10 | 15,725,100 | 11.28 | 11.69 | 11.25 | 11.68 | 00:00:00 | | 2010-05-11 | 13,437,500 | 11.63 | 12.40 | 11.53 | 11.94 | 00:00:00 | | 2010-05-12 | 13,062,700 | 12.07 | 12.76 | 12.05 | 12.73 | 00:00:00 | | 2010-05-13 | 12,881,200 | 12.62 | 12.89 | 12.18 | 12.25 | 00:00:00 | | 2010-05-14 | 12,994,000 | 12.05 | 12.05 | 11.44 | 11.83 | 00:00:00 | | 2010-05-17 | 11,646,700 | 11.83 | 11.93 | 11.18 | 11.68 | 00:00:00 | | 2010-05-18 | 11,971,900 | 11.94 | 12.05 | 11.35 | 11.41 | 00:00:00 | | 2010-05-19 | 8,572,400 | 11.22 | 11.45 | 10.80 | 11.19 | 00:00:00 | | 2010-05-20 | 13,496,400 | 10.78 | 10.80 | 10.21 | 10.37 | 00:00:00 | | 2010-05-21 | 14,069,900 | 10.07 | 11.24 | 10.00 | 11.11 | 00:00:00 | | 2010-05-24 | 6,965,400 | 11.32 | 11.47 | 11.03 | 11.05 | 00:00:00 | | 2010-05-25 | 8,281,500 | 10.54 | 11.03 | 10.25 | 11.02 | 00:00:00 | | 2010-05-26 | 7,461,400 | 11.31 | 11.56 | 10.86 | 10.94 | 00:00:00 | | 2010-05-27 | 6,517,600 | 11.43 | 11.57 | 11.26 | 11.54 | 00:00:00 | | 2010-05-28 | 6,454,800 | 11.55 | 11.77 | 11.32 | 11.50 | 00:00:00 | | 2010-06-01 | 11,187,200 | 11.32 | 11.51 | 10.68 | 10.69 | 00:00:00 | | 2010-06-02 | 8,321,300 | 10.85 | 11.00 | 10.50 | 11.00 | 00:00:00 | | 2010-06-03 | 6,085,200 | 11.04 | 11.35 | 11.02 | 11.27 | 00:00:00 | | 2010-06-04 | 6,743,800 | 10.88 | 11.16 | 10.55 | 10.62 | 00:00:00 | | 2010-06-07 | 6,481,400 | 10.72 | 10.82 | 10.11 | 10.21 | 00:00:00 | | 2010-06-08 | 7,857,800 | 10.22 | 10.43 | 9.75 | 10.23 | 00:00:00 | | 2010-06-09 | 7,916,100 | 10.39 | 10.97 | 10.23 | 10.29 | 00:00:00 | | 2010-06-10 | 6,633,300 | 10.65 | 10.76 | 10.39 | 10.74 | 00:00:00 | | 2010-06-11 | 5,967,700 | 10.57 | 11.16 | 10.52 | 11.10 | 00:00:00 | | 2010-06-14 | 6,958,200 | 11.37 | 11.56 | 11.12 | 11.13 | 00:00:00 | | 2010-06-15 | 7,085,000 | 11.38 | 11.76 | 11.25 | 11.68 | 00:00:00 | | 2010-06-16 | 5,169,000 | 11.51 | 11.81 | 11.44 | 11.69 | 00:00:00 | | 2010-06-17 | 5,009,100 | 11.80 | 11.83 | 11.36 | 11.72 | 00:00:00 | | 2010-06-18 | 4,117,400 | 11.74 | 11.82 | 11.61 | 11.62 | 00:00:00 | | 2010-06-21 | 4,681,600 | 11.81 | 11.92 | 11.33 | 11.47 | 00:00:00 | | 2010-06-22 | 4,395,400 | 11.43 | 11.68 | 11.32 | 11.36 | 00:00:00 | | 2010-06-23 | 6,205,800 | 11.21 | 11.61 | 11.05 | 11.37 | 00:00:00 | | 2010-06-24 | 4,483,300 | 11.24 | 11.34 | 10.85 | 10.93 | 00:00:00 | | 2010-06-25 | 6,737,500 | 10.93 | 11.12 | 10.71 | 11.08 | 00:00:00 | | 2010-06-28 | 2,906,000 | 11.06 | 11.24 | 10.97 | 11.04 | 00:00:00 | | 2010-06-29 | 5,763,800 | 10.74 | 10.78 | 10.22 | 10.27 | 00:00:00 | | 2010-06-30 | 7,811,800 | 10.25 | 10.35 | 9.79 | 9.84 | 00:00:00 | | 2010-07-01 | 13,395,600 | 9.80 | 9.94 | 9.05 | 9.67 | 00:00:00 | | 2010-07-02 | 4,594,100 | 9.70 | 9.85 | 9.54 | 9.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
