|
 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 | | 2010-07-02 | 4,594,100 | 9.70 | 9.85 | 9.54 | 9.69 | 00:00:00 | | 2010-07-06 | 7,110,200 | 9.94 | 9.94 | 9.23 | 9.29 | 00:00:00 | | 2010-07-07 | 6,478,100 | 9.33 | 10.00 | 9.31 | 9.97 | 00:00:00 | | 2010-07-08 | 4,907,000 | 10.10 | 10.19 | 9.86 | 10.13 | 00:00:00 | | 2010-07-09 | 3,629,000 | 10.15 | 10.33 | 10.07 | 10.32 | 00:00:00 | | 2010-07-12 | 2,955,900 | 10.23 | 10.54 | 10.14 | 10.34 | 00:00:00 | | 2010-07-13 | 3,293,300 | 10.60 | 10.75 | 10.42 | 10.68 | 00:00:00 | | 2010-07-14 | 4,074,800 | 10.62 | 10.88 | 10.53 | 10.61 | 00:00:00 | | 2010-07-15 | 4,314,500 | 10.58 | 10.60 | 10.25 | 10.54 | 00:00:00 | | 2010-07-16 | 4,936,500 | 10.49 | 10.58 | 10.03 | 10.15 | 00:00:00 | | 2010-07-19 | 4,028,300 | 10.18 | 10.39 | 9.97 | 10.15 | 00:00:00 | | 2010-07-20 | 4,180,100 | 9.90 | 10.44 | 9.75 | 10.39 | 00:00:00 | | 2010-07-21 | 3,969,200 | 10.51 | 10.53 | 10.07 | 10.13 | 00:00:00 | | 2010-07-22 | 4,373,200 | 10.32 | 10.67 | 10.28 | 10.58 | 00:00:00 | | 2010-07-23 | 4,881,000 | 10.50 | 10.96 | 10.43 | 10.95 | 00:00:00 | | 2010-07-26 | 3,588,700 | 10.93 | 11.25 | 10.87 | 11.20 | 00:00:00 | | 2010-07-27 | 3,243,900 | 11.26 | 11.30 | 10.87 | 10.96 | 00:00:00 | | 2010-07-28 | 2,629,800 | 10.88 | 11.01 | 10.73 | 10.80 | 00:00:00 | | 2010-07-29 | 5,769,100 | 10.99 | 11.36 | 10.88 | 11.21 | 00:00:00 | | 2010-07-30 | 6,077,600 | 11.00 | 11.11 | 10.67 | 10.85 | 00:00:00 | | 2010-08-02 | 4,274,400 | 11.05 | 11.14 | 10.92 | 11.01 | 00:00:00 | | 2010-08-03 | 2,907,700 | 11.00 | 11.04 | 10.80 | 10.84 | 00:00:00 | | 2010-08-04 | 5,303,200 | 10.93 | 11.41 | 10.92 | 11.39 | 00:00:00 | | 2010-08-05 | 2,845,900 | 11.25 | 11.50 | 11.23 | 11.33 | 00:00:00 | | 2010-08-06 | 4,926,500 | 11.10 | 11.50 | 11.02 | 11.39 | 00:00:00 | | 2010-08-09 | 3,319,400 | 11.39 | 11.50 | 11.29 | 11.48 | 00:00:00 | | 2010-08-10 | 5,438,100 | 11.26 | 11.45 | 11.15 | 11.31 | 00:00:00 | | 2010-08-11 | 8,736,100 | 11.44 | 11.44 | 10.96 | 11.09 | 00:00:00 | | 2010-08-12 | 10,167,700 | 10.55 | 10.63 | 10.02 | 10.46 | 00:00:00 | | 2010-08-13 | 4,177,400 | 10.48 | 10.60 | 10.26 | 10.27 | 00:00:00 | | 2010-08-16 | 4,667,200 | 10.15 | 10.25 | 9.99 | 10.08 | 00:00:00 | | 2010-08-17 | 3,273,900 | 10.16 | 10.42 | 10.15 | 10.32 | 00:00:00 | | 2010-08-18 | 4,063,600 | 10.42 | 10.64 | 10.32 | 10.47 | 00:00:00 | | 2010-08-19 | 5,076,800 | 10.40 | 10.53 | 10.26 | 10.37 | 00:00:00 | | 2010-08-20 | 3,142,300 | 10.35 | 10.49 | 10.26 | 10.42 | 00:00:00 | | 2010-08-23 | 5,285,000 | 10.47 | 10.69 | 10.22 | 10.24 | 00:00:00 | | 2010-08-24 | 5,829,400 | 10.06 | 10.29 | 10.00 | 10.07 | 00:00:00 | | 2010-08-25 | 8,726,000 | 10.07 | 10.30 | 10.01 | 10.22 | 00:00:00 | | 2010-08-26 | 14,182,000 | 10.03 | 10.45 | 9.71 | 9.74 | 00:00:00 | | 2010-08-27 | 5,093,900 | 9.87 | 10.01 | 9.49 | 9.97 | 00:00:00 | | 2010-08-30 | 5,831,000 | 9.82 | 10.02 | 9.46 | 9.50 | 00:00:00 | | 2010-08-31 | 7,212,400 | 9.41 | 9.54 | 9.09 | 9.19 | 00:00:00 | | 2010-09-01 | 5,575,900 | 9.43 | 9.67 | 9.32 | 9.61 | 00:00:00 | | 2010-09-02 | 4,771,300 | 9.60 | 9.95 | 9.52 | 9.91 | 00:00:00 | | 2010-09-03 | 5,419,300 | 10.26 | 10.44 | 10.08 | 10.29 | 00:00:00 | | 2010-09-07 | 3,425,700 | 10.30 | 10.35 | 10.09 | 10.17 | 00:00:00 | | 2010-09-08 | 6,168,200 | 10.18 | 10.67 | 10.18 | 10.50 | 00:00:00 | | 2010-09-09 | 9,179,700 | 10.69 | 11.16 | 10.66 | 11.10 | 00:00:00 | | 2010-09-10 | 11,313,400 | 11.06 | 11.74 | 11.00 | 11.50 | 00:00:00 | | 2010-09-13 | 5,589,000 | 11.62 | 11.92 | 11.62 | 11.74 | 00:00:00 | | 2010-09-14 | 4,551,400 | 11.64 | 11.95 | 11.60 | 11.80 | 00:00:00 | | 2010-09-15 | 4,262,000 | 11.79 | 11.95 | 11.64 | 11.83 | 00:00:00 | | 2010-09-16 | 5,755,500 | 11.83 | 12.25 | 11.81 | 12.14 | 00:00:00 | | 2010-09-17 | 4,178,200 | 12.21 | 12.25 | 11.99 | 12.11 | 00:00:00 | | 2010-09-20 | 2,972,000 | 12.23 | 12.49 | 12.15 | 12.44 | 00:00:00 | | 2010-09-21 | 4,783,400 | 12.39 | 12.49 | 12.20 | 12.35 | 00:00:00 | | 2010-09-22 | 4,900,600 | 12.23 | 12.40 | 12.08 | 12.21 | 00:00:00 | | 2010-09-23 | 4,648,800 | 11.97 | 12.35 | 11.86 | 12.16 | 00:00:00 | | 2010-09-24 | 3,749,700 | 12.32 | 12.39 | 12.22 | 12.37 | 00:00:00 | | 2010-09-27 | 3,601,500 | 12.33 | 12.37 | 12.14 | 12.16 | 00:00:00 | | 2010-09-28 | 4,013,700 | 12.18 | 12.31 | 11.83 | 12.27 | 00:00:00 | | 2010-09-29 | 8,894,900 | 12.22 | 12.95 | 12.17 | 12.82 | 00:00:00 | | 2010-09-30 | 6,231,000 | 12.91 | 12.94 | 12.14 | 12.39 | 00:00:00 | | 2010-10-01 | 4,138,300 | 12.58 | 12.59 | 12.14 | 12.28 | 00:00:00 | | 2010-10-04 | 5,001,600 | 12.19 | 12.35 | 12.15 | 12.34 | 00:00:00 | | 2010-10-05 | 5,478,400 | 12.46 | 12.90 | 12.40 | 12.87 | 00:00:00 | | 2010-10-06 | 6,857,400 | 12.86 | 13.00 | 12.29 | 12.43 | 00:00:00 | | 2010-10-07 | 3,068,400 | 12.53 | 12.56 | 12.18 | 12.34 | 00:00:00 | | 2010-10-08 | 3,920,600 | 12.29 | 12.36 | 12.15 | 12.28 | 00:00:00 | | 2010-10-11 | 2,700,600 | 12.30 | 12.58 | 12.28 | 12.34 | 00:00:00 | | 2010-10-12 | 3,473,100 | 12.39 | 12.59 | 12.18 | 12.51 | 00:00:00 | | 2010-10-13 | 3,903,700 | 12.67 | 12.76 | 12.49 | 12.49 | 00:00:00 | | 2010-10-14 | 2,790,100 | 12.49 | 12.53 | 12.27 | 12.38 | 00:00:00 | | 2010-10-15 | 4,612,300 | 12.51 | 12.51 | 12.07 | 12.25 | 00:00:00 | | 2010-10-18 | 3,289,600 | 12.20 | 12.33 | 11.94 | 12.13 | 00:00:00 | | 2010-10-19 | 9,870,000 | 11.75 | 11.75 | 11.20 | 11.40 | 00:00:00 | | 2010-10-20 | 3,442,500 | 11.54 | 11.66 | 11.44 | 11.59 | 00:00:00 | | 2010-10-21 | 4,170,800 | 11.64 | 11.72 | 11.31 | 11.49 | 00:00:00 | | 2010-10-22 | 2,334,800 | 11.51 | 11.65 | 11.48 | 11.58 | 00:00:00 | | 2010-10-25 | 2,621,800 | 11.69 | 11.92 | 11.65 | 11.82 | 00:00:00 | | 2010-10-26 | 3,918,600 | 11.68 | 11.71 | 11.34 | 11.51 | 00:00:00 | | 2010-10-27 | 1,993,500 | 11.35 | 11.58 | 11.35 | 11.56 | 00:00:00 | | 2010-10-28 | 17,010,500 | 10.70 | 10.70 | 10.18 | 10.24 | 00:00:00 | | 2010-10-29 | 6,240,300 | 10.32 | 10.61 | 10.27 | 10.50 | 00:00:00 | | 2010-11-01 | 4,731,500 | 10.61 | 10.65 | 10.26 | 10.37 | 00:00:00 | | 2010-11-02 | 5,073,000 | 10.46 | 10.65 | 10.32 | 10.65 | 00:00:00 | | 2010-11-03 | 5,217,900 | 10.61 | 10.95 | 10.59 | 10.94 | 00:00:00 | | 2010-11-04 | 5,645,900 | 11.20 | 11.21 | 10.91 | 11.12 | 00:00:00 | | 2010-11-05 | 6,094,300 | 11.02 | 11.52 | 10.91 | 11.40 | 00:00:00 | | 2010-11-08 | 14,352,400 | 12.09 | 12.35 | 11.77 | 11.96 | 00:00:00 | | 2010-11-09 | 5,330,300 | 12.08 | 12.13 | 11.56 | 11.60 | 00:00:00 | | 2010-11-10 | 6,188,200 | 11.64 | 11.81 | 11.46 | 11.77 | 00:00:00 | | 2010-11-11 | 3,824,300 | 11.49 | 11.71 | 11.35 | 11.69 | 00:00:00 | | 2010-11-12 | 6,120,600 | 11.62 | 11.93 | 11.58 | 11.67 | 00:00:00 | | 2010-11-15 | 4,568,200 | 11.79 | 11.83 | 11.63 | 11.66 | 00:00:00 | | 2010-11-16 | 5,022,900 | 11.56 | 11.68 | 11.31 | 11.40 | 00:00:00 | | 2010-11-17 | 3,508,600 | 11.48 | 11.53 | 11.31 | 11.50 | 00:00:00 | | 2010-11-18 | 4,771,800 | 11.65 | 12.04 | 11.65 | 11.89 | 00:00:00 | | 2010-11-19 | 3,292,400 | 11.90 | 12.15 | 11.77 | 12.03 | 00:00:00 | | 2010-11-22 | 2,608,000 | 11.99 | 12.23 | 11.97 | 12.21 | 00:00:00 | | 2010-11-23 | 3,100,000 | 11.98 | 12.13 | 11.89 | 11.99 | 00:00:00 | | 2010-11-24 | 3,025,400 | 12.10 | 12.24 | 12.07 | 12.20 | 00:00:00 | | 2010-11-26 | 1,367,400 | 12.00 | 12.34 | 11.98 | 12.34 | 00:00:00 | | 2010-11-29 | 3,486,700 | 12.17 | 12.22 | 11.91 | 12.08 | 00:00:00 | | 2010-11-30 | 4,036,800 | 11.95 | 12.06 | 11.82 | 11.87 | 00:00:00 | | 2010-12-01 | 3,202,400 | 12.11 | 12.25 | 12.02 | 12.13 | 00:00:00 | | 2010-12-02 | 5,107,000 | 12.18 | 12.74 | 12.18 | 12.64 | 00:00:00 | | 2010-12-03 | 2,905,800 | 12.60 | 12.80 | 12.60 | 12.73 | 00:00:00 | | 2010-12-06 | 2,507,800 | 12.75 | 12.89 | 12.64 | 12.85 | 00:00:00 | | 2010-12-07 | 4,631,500 | 12.99 | 13.07 | 12.66 | 12.66 | 00:00:00 | | 2010-12-08 | 3,918,400 | 12.65 | 13.06 | 12.65 | 13.00 | 00:00:00 | | 2010-12-09 | 4,310,400 | 13.06 | 13.47 | 13.04 | 13.47 | 00:00:00 | | 2010-12-10 | 2,156,400 | 13.50 | 13.50 | 13.21 | 13.43 | 00:00:00 | | 2010-12-13 | 7,979,000 | 13.85 | 14.39 | 13.83 | 13.86 | 00:00:00 | | 2010-12-14 | 4,172,700 | 13.81 | 14.19 | 13.65 | 13.68 | 00:00:00 | | 2010-12-15 | 3,863,100 | 13.71 | 14.14 | 13.69 | 13.87 | 00:00:00 | | 2010-12-16 | 4,190,600 | 13.83 | 14.33 | 13.63 | 14.28 | 00:00:00 | | 2010-12-17 | 3,917,500 | 14.41 | 14.44 | 14.16 | 14.38 | 00:00:00 | | 2010-12-20 | 3,963,000 | 14.43 | 14.65 | 14.31 | 14.41 | 00:00:00 | | 2010-12-21 | 2,591,100 | 14.50 | 14.66 | 14.48 | 14.63 | 00:00:00 | | 2010-12-22 | 2,812,000 | 14.63 | 14.67 | 14.21 | 14.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
