|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-02 | 3,365,300 | 14.71 | 15.08 | 14.71 | 15.06 | 00:00:00 | | 2013-10-07 | 2,220,400 | 14.87 | 15.15 | 14.82 | 15.03 | 00:00:00 | | 2013-10-10 | 3,825,900 | 14.43 | 14.60 | 14.39 | 14.58 | 00:00:00 | | 2013-10-11 | 1,781,500 | 14.53 | 14.69 | 14.45 | 14.67 | 00:00:00 | | 2013-10-14 | 2,121,600 | 14.56 | 14.81 | 14.44 | 14.78 | 00:00:00 | | 2013-10-15 | 3,846,600 | 14.77 | 14.93 | 14.67 | 14.78 | 00:00:00 | | 2013-10-16 | 3,580,600 | 14.91 | 15.09 | 14.85 | 15.06 | 00:00:00 | | 2013-10-22 | 5,889,700 | 16.36 | 16.61 | 15.90 | 16.21 | 00:00:00 | | 2013-10-23 | 2,808,100 | 16.11 | 16.11 | 15.74 | 15.84 | 00:00:00 | | 2013-10-29 | 3,942,800 | 15.22 | 15.30 | 15.05 | 15.18 | 00:00:00 | | 2013-10-30 | 7,617,000 | 15.14 | 15.20 | 14.57 | 14.75 | 00:00:00 | | 2013-10-31 | 18,885,500 | 13.84 | 13.90 | 13.08 | 13.09 | 00:00:00 | | 2013-11-01 | 7,261,300 | 13.16 | 13.29 | 12.85 | 13.00 | 00:00:00 | | 2013-11-04 | 5,013,400 | 13.05 | 13.25 | 12.95 | 13.10 | 00:00:00 | | 2013-11-11 | 3,173,100 | 12.49 | 12.51 | 12.28 | 12.45 | 00:00:00 | | 2013-11-12 | 4,582,300 | 12.44 | 12.60 | 12.38 | 12.45 | 00:00:00 | | 2013-11-15 | 3,441,800 | 12.21 | 12.45 | 12.18 | 12.40 | 00:00:00 | | 2013-11-20 | 3,288,800 | 12.06 | 12.20 | 11.94 | 12.00 | 00:00:00 | | 2013-11-21 | 3,988,500 | 12.08 | 12.36 | 11.97 | 12.32 | 00:00:00 | | 2013-11-25 | 3,380,400 | 11.97 | 12.08 | 11.93 | 12.02 | 00:00:00 | | 2013-11-26 | 2,929,200 | 11.99 | 12.19 | 11.99 | 12.14 | 00:00:00 | | 2013-11-27 | 2,453,700 | 12.16 | 12.17 | 12.00 | 12.14 | 00:00:00 | | 2013-11-29 | 1,017,100 | 12.15 | 12.21 | 12.08 | 12.14 | 00:00:00 | | 2013-12-05 | 3,790,200 | 12.27 | 12.36 | 12.07 | 12.32 | 00:00:00 | | 2013-12-06 | 6,390,100 | 12.57 | 12.69 | 12.40 | 12.65 | 00:00:00 | | 2013-12-09 | 3,132,500 | 12.69 | 12.77 | 12.57 | 12.64 | 00:00:00 | | 2013-12-10 | 4,921,100 | 12.58 | 12.60 | 12.19 | 12.32 | 00:00:00 | | 2013-12-11 | 3,255,500 | 12.39 | 12.44 | 12.11 | 12.18 | 00:00:00 | | 2013-12-12 | 6,917,400 | 11.99 | 12.11 | 11.70 | 11.80 | 00:00:00 | | 2013-12-19 | 3,464,200 | 12.37 | 12.51 | 12.28 | 12.36 | 00:00:00 | | 2013-12-20 | 49,718,100 | 12.35 | 12.66 | 12.34 | 12.56 | 00:00:00 | | 2013-12-30 | 2,863,200 | 13.00 | 13.14 | 12.99 | 13.03 | 00:00:00 | | 2014-01-02 | 4,105,800 | 12.87 | 13.09 | 12.80 | 12.80 | 00:00:00 | | 2014-01-06 | 2,909,400 | 13.07 | 13.13 | 12.88 | 12.89 | 00:00:00 | | 2014-01-16 | 3,102,200 | 12.08 | 12.17 | 12.06 | 12.12 | 00:00:00 | | 2014-01-17 | 2,515,200 | 12.10 | 12.14 | 12.01 | 12.04 | 00:00:00 | | 2014-01-24 | 6,654,600 | 12.17 | 12.23 | 11.68 | 11.78 | 00:00:00 | | 2014-01-30 | 10,643,900 | 12.25 | 12.78 | 12.05 | 12.72 | 00:00:00 | | 2014-01-31 | 17,449,800 | 13.57 | 13.86 | 13.26 | 13.29 | 00:00:00 | | 2014-02-03 | 7,582,100 | 13.25 | 13.34 | 12.62 | 12.77 | 00:00:00 | | 2014-02-10 | 7,399,400 | 13.28 | 13.59 | 13.20 | 13.39 | 00:00:00 | | 2014-02-13 | 3,190,300 | 13.22 | 13.50 | 13.20 | 13.49 | 00:00:00 | | 2014-02-14 | 2,823,000 | 13.51 | 13.72 | 13.47 | 13.69 | 00:00:00 | | 2014-02-18 | 2,342,400 | 13.66 | 13.73 | 13.40 | 13.57 | 00:00:00 | | 2014-02-25 | 3,111,200 | 13.34 | 13.60 | 13.31 | 13.52 | 00:00:00 | | 2014-02-26 | 5,482,100 | 13.59 | 13.99 | 13.50 | 13.82 | 00:00:00 | | 2014-02-27 | 4,993,600 | 13.77 | 14.09 | 13.77 | 14.06 | 00:00:00 | | 2014-02-28 | 3,209,500 | 14.09 | 14.14 | 13.71 | 13.78 | 00:00:00 | | 2014-03-03 | 3,218,400 | 13.56 | 13.72 | 13.41 | 13.72 | 00:00:00 | | 2014-03-04 | 3,905,000 | 13.89 | 14.07 | 13.86 | 13.97 | 00:00:00 | | 2014-03-05 | 2,600,000 | 13.97 | 14.10 | 13.82 | 13.91 | 00:00:00 | | 2014-03-13 | 8,839,300 | 14.07 | 14.46 | 13.90 | 13.98 | 00:00:00 | | 2014-03-14 | 5,377,200 | 13.92 | 14.46 | 13.91 | 14.35 | 00:00:00 | | 2014-03-17 | 2,358,400 | 14.42 | 14.46 | 14.17 | 14.26 | 00:00:00 | | 2014-03-18 | 3,020,200 | 14.28 | 14.52 | 14.18 | 14.50 | 00:00:00 | | 2014-03-19 | 3,817,000 | 14.50 | 14.57 | 14.31 | 14.42 | 00:00:00 | | 2014-03-24 | 3,881,700 | 14.62 | 14.75 | 14.02 | 14.30 | 00:00:00 | | 2014-03-25 | 3,607,500 | 14.37 | 14.54 | 14.07 | 14.28 | 00:00:00 | | 2014-03-26 | 4,218,600 | 14.43 | 14.61 | 13.87 | 13.89 | 00:00:00 | | 2014-03-31 | 3,240,700 | 13.63 | 14.09 | 13.63 | 14.00 | 00:00:00 | | 2014-04-01 | 2,940,200 | 14.06 | 14.36 | 14.04 | 14.35 | 00:00:00 | | 2014-04-02 | 2,285,500 | 14.42 | 14.54 | 14.23 | 14.30 | 00:00:00 | | 2014-04-07 | 5,216,000 | 13.62 | 14.05 | 13.36 | 13.51 | 00:00:00 | | 2014-04-08 | 3,021,500 | 13.48 | 13.91 | 13.46 | 13.72 | 00:00:00 | | 2014-04-09 | 2,189,200 | 13.75 | 13.92 | 13.66 | 13.91 | 00:00:00 | | 2014-04-14 | 3,873,100 | 13.03 | 13.11 | 12.71 | 12.85 | 00:00:00 | | 2014-05-12 | 4,183,500 | 10.90 | 11.08 | 10.83 | 11.06 | 00:00:00 | | 2014-05-13 | 2,409,500 | 11.08 | 11.20 | 10.94 | 10.96 | 00:00:00 | | 2014-05-14 | 2,261,500 | 10.89 | 10.99 | 10.77 | 10.84 | 00:00:00 | | 2014-05-15 | 2,925,400 | 10.90 | 10.95 | 10.57 | 10.92 | 00:00:00 | | 2014-05-16 | 3,076,700 | 10.90 | 10.93 | 10.76 | 10.84 | 00:00:00 | | 2014-05-21 | 2,901,200 | 10.82 | 10.93 | 10.74 | 10.78 | 00:00:00 | | 2014-05-22 | 5,227,000 | 10.80 | 10.85 | 10.65 | 10.79 | 00:00:00 | | 2014-05-23 | 6,110,800 | 10.75 | 10.86 | 10.69 | 10.80 | 00:00:00 | | 2014-05-27 | 4,357,200 | 10.84 | 10.95 | 10.80 | 10.92 | 00:00:00 | | 2014-05-28 | 6,417,900 | 11.13 | 11.42 | 11.02 | 11.16 | 00:00:00 | | 2014-05-29 | 2,694,100 | 11.20 | 11.29 | 11.16 | 11.21 | 00:00:00 | | 2014-06-02 | 5,367,400 | 10.97 | 10.99 | 10.69 | 10.75 | 00:00:00 | | 2014-06-05 | 5,840,200 | 11.12 | 11.12 | 10.85 | 11.00 | 00:00:00 | | 2014-06-06 | 2,886,500 | 11.02 | 11.24 | 11.02 | 11.08 | 00:00:00 | | 2014-06-09 | 4,225,300 | 11.07 | 11.29 | 11.05 | 11.20 | 00:00:00 | | 2014-06-10 | 3,814,200 | 11.19 | 11.42 | 11.16 | 11.30 | 00:00:00 | | 2014-06-11 | 2,104,200 | 11.25 | 11.45 | 11.23 | 11.43 | 00:00:00 | | 2014-06-12 | 4,155,500 | 11.41 | 11.56 | 11.32 | 11.53 | 00:00:00 | | 2014-06-13 | 4,703,300 | 11.17 | 11.61 | 11.16 | 11.59 | 00:00:00 | | 2014-06-17 | 3,454,400 | 11.51 | 11.79 | 11.47 | 11.74 | 00:00:00 | | 2014-06-18 | 4,497,900 | 11.76 | 11.82 | 11.57 | 11.65 | 00:00:00 | | 2014-06-23 | 3,070,000 | 11.98 | 12.02 | 11.85 | 11.90 | 00:00:00 | | 2014-06-26 | 7,640,600 | 11.81 | 12.45 | 11.80 | 12.39 | 00:00:00 | | 2014-07-14 | 2,381,600 | 12.27 | 12.29 | 12.11 | 12.20 | 00:00:00 | | 2014-07-22 | 3,562,300 | 12.32 | 12.45 | 12.27 | 12.38 | 00:00:00 | | 2014-07-23 | 12,291,300 | 12.40 | 12.40 | 11.93 | 12.04 | 00:00:00 | | 2014-07-31 | 3,201,000 | 11.75 | 11.99 | 11.72 | 11.87 | 00:00:00 | | 2014-08-01 | 2,711,500 | 11.86 | 11.90 | 11.64 | 11.66 | 00:00:00 | | 2014-08-12 | 5,029,500 | 11.94 | 11.98 | 11.70 | 11.91 | 00:00:00 | | 2014-08-13 | 20,954,400 | 11.22 | 11.37 | 10.62 | 10.90 | 00:00:00 | | 2014-08-14 | 4,631,100 | 10.93 | 11.00 | 10.78 | 10.94 | 00:00:00 | | 2014-08-15 | 3,825,800 | 10.87 | 11.00 | 10.85 | 10.87 | 00:00:00 | | 2014-08-26 | 2,994,300 | 11.65 | 11.98 | 11.62 | 11.94 | 00:00:00 | | 2014-08-27 | 2,179,400 | 11.94 | 12.00 | 11.66 | 11.66 | 00:00:00 | | 2014-08-28 | 2,299,900 | 11.60 | 11.65 | 11.47 | 11.51 | 00:00:00 | | 2014-08-29 | 2,390,400 | 11.53 | 11.65 | 11.46 | 11.55 | 00:00:00 | | 2014-09-03 | 5,057,500 | 11.27 | 11.35 | 11.16 | 11.17 | 00:00:00 | | 2014-09-04 | 6,377,400 | 11.11 | 11.18 | 10.89 | 10.90 | 00:00:00 | | 2014-09-16 | 6,424,000 | 13.68 | 13.70 | 13.34 | 13.55 | 00:00:00 | | 2014-09-19 | 5,962,500 | 13.74 | 13.82 | 13.29 | 13.34 | 00:00:00 | | 2014-09-22 | 2,996,300 | 13.26 | 13.35 | 12.99 | 13.03 | 00:00:00 | | 2014-10-02 | 4,697,000 | 13.11 | 13.25 | 12.76 | 13.13 | 00:00:00 | | 2014-10-03 | 3,669,200 | 13.19 | 13.33 | 12.98 | 12.99 | 00:00:00 | | 2014-10-07 | 3,541,500 | 12.87 | 12.97 | 12.55 | 12.63 | 00:00:00 | | 2014-10-08 | 3,631,800 | 12.64 | 12.85 | 12.25 | 12.80 | 00:00:00 | | 2014-10-09 | 4,919,800 | 12.78 | 12.87 | 12.39 | 12.59 | 00:00:00 | | 2014-10-10 | 6,523,500 | 12.35 | 12.35 | 11.61 | 11.62 | 00:00:00 | | 2014-10-20 | 1,905,100 | 11.78 | 12.05 | 11.77 | 11.99 | 00:00:00 | | 2014-10-22 | 3,060,500 | 12.29 | 12.47 | 11.93 | 11.94 | 00:00:00 | | 2014-10-23 | 3,527,000 | 12.08 | 12.54 | 12.06 | 12.41 | 00:00:00 | | 2014-10-24 | 4,652,100 | 12.36 | 12.44 | 11.98 | 12.10 | 00:00:00 | | 2014-10-27 | 2,225,000 | 12.01 | 12.22 | 11.99 | 12.18 | 00:00:00 | | 2014-10-30 | 7,479,000 | 12.65 | 13.10 | 12.62 | 12.97 | 00:00:00 | | 2014-10-31 | 4,368,700 | 13.08 | 13.47 | 13.00 | 13.46 | 00:00:00 | | 2014-11-06 | 3,208,900 | 13.49 | 13.60 | 13.39 | 13.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
