|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 3,206,800 | 9.80 | 9.92 | 9.54 | 9.66 | 00:00:00 | 2001-12-04 | 4,049,100 | 9.99 | 10.66 | 9.81 | 10.59 | 00:00:00 | 2001-12-05 | 6,452,000 | 11.18 | 11.68 | 11.03 | 11.43 | 00:00:00 | 2001-12-06 | 3,835,800 | 11.42 | 11.55 | 11.01 | 11.13 | 00:00:00 | 2001-12-07 | 4,941,300 | 10.98 | 11.05 | 10.15 | 10.53 | 00:00:00 | 2001-12-10 | 6,176,100 | 9.88 | 10.50 | 9.76 | 9.95 | 00:00:00 | 2001-12-11 | 3,641,100 | 10.20 | 10.40 | 9.95 | 10.06 | 00:00:00 | 2001-12-12 | 4,422,600 | 10.15 | 10.20 | 9.56 | 9.85 | 00:00:00 | 2001-12-13 | 5,725,800 | 9.03 | 9.27 | 8.63 | 8.71 | 00:00:00 | 2001-12-14 | 4,231,500 | 8.79 | 8.86 | 8.40 | 8.53 | 00:00:00 | 2001-12-17 | 4,160,800 | 8.67 | 9.10 | 8.59 | 8.74 | 00:00:00 | 2001-12-18 | 3,264,600 | 9.05 | 9.27 | 8.75 | 8.86 | 00:00:00 | 2001-12-19 | 3,094,300 | 8.59 | 8.88 | 8.39 | 8.40 | 00:00:00 | 2001-12-20 | 3,476,800 | 8.69 | 8.85 | 8.18 | 8.20 | 00:00:00 | 2001-12-21 | 4,292,100 | 8.41 | 8.73 | 8.30 | 8.45 | 00:00:00 | 2001-12-24 | 892,300 | 8.53 | 8.54 | 8.35 | 8.45 | 00:00:00 | 2001-12-26 | 1,770,400 | 8.51 | 8.71 | 8.32 | 8.49 | 00:00:00 | 2001-12-27 | 1,869,400 | 8.55 | 8.65 | 8.30 | 8.50 | 00:00:00 | 2001-12-28 | 2,258,000 | 8.52 | 8.64 | 8.33 | 8.46 | 00:00:00 | 2001-12-31 | 4,480,200 | 8.37 | 9.03 | 8.32 | 8.68 | 00:00:00 | 2002-01-02 | 3,981,000 | 8.70 | 9.14 | 8.66 | 9.13 | 00:00:00 | 2002-01-03 | 3,937,100 | 9.35 | 9.68 | 9.22 | 9.52 | 00:00:00 | 2002-01-04 | 6,249,800 | 9.74 | 10.25 | 9.12 | 10.02 | 00:00:00 | 2002-01-07 | 10,652,000 | 10.12 | 10.34 | 9.64 | 9.71 | 00:00:00 | 2002-01-08 | 4,523,300 | 9.77 | 9.88 | 9.45 | 9.63 | 00:00:00 | 2002-01-09 | 3,708,400 | 9.84 | 9.97 | 9.46 | 9.58 | 00:00:00 | 2002-01-10 | 3,170,800 | 9.59 | 9.74 | 9.25 | 9.44 | 00:00:00 | 2002-01-11 | 3,031,000 | 9.49 | 9.56 | 9.00 | 9.02 | 00:00:00 | 2002-01-14 | 2,763,400 | 8.97 | 9.00 | 8.60 | 8.68 | 00:00:00 | 2002-01-15 | 2,974,900 | 8.79 | 9.16 | 8.71 | 8.90 | 00:00:00 | 2002-01-16 | 4,080,500 | 8.63 | 8.67 | 8.09 | 8.11 | 00:00:00 | 2002-01-17 | 2,935,000 | 8.46 | 8.70 | 8.27 | 8.68 | 00:00:00 | 2002-01-18 | 3,372,200 | 8.30 | 8.44 | 8.10 | 8.18 | 00:00:00 | 2002-01-22 | 3,948,000 | 8.38 | 8.41 | 7.70 | 7.71 | 00:00:00 | 2002-01-23 | 3,924,600 | 7.90 | 7.96 | 7.48 | 7.86 | 00:00:00 | 2002-01-24 | 4,498,100 | 8.20 | 8.26 | 7.80 | 7.89 | 00:00:00 | 2002-01-25 | 6,208,700 | 7.35 | 7.44 | 7.00 | 7.16 | 00:00:00 | 2002-01-28 | 3,927,900 | 7.28 | 7.38 | 6.96 | 7.37 | 00:00:00 | 2002-01-29 | 3,750,400 | 7.28 | 7.29 | 6.88 | 6.96 | 00:00:00 | 2002-01-30 | 4,091,300 | 7.02 | 7.05 | 6.60 | 6.98 | 00:00:00 | 2002-01-31 | 3,520,100 | 7.06 | 7.09 | 6.70 | 7.00 | 00:00:00 | 2002-02-01 | 6,149,900 | 6.46 | 7.28 | 6.45 | 6.99 | 00:00:00 | 2002-02-04 | 3,626,400 | 7.09 | 7.21 | 6.50 | 6.63 | 00:00:00 | 2002-02-05 | 4,844,200 | 6.49 | 6.56 | 6.06 | 6.18 | 00:00:00 | 2002-02-06 | 3,165,500 | 6.35 | 6.45 | 6.05 | 6.26 | 00:00:00 | 2002-02-07 | 3,103,300 | 6.31 | 6.81 | 6.20 | 6.30 | 00:00:00 | 2002-02-08 | 3,115,000 | 6.53 | 6.66 | 6.32 | 6.60 | 00:00:00 | 2002-02-11 | 2,950,400 | 6.85 | 7.04 | 6.62 | 6.92 | 00:00:00 | 2002-02-12 | 2,691,600 | 6.69 | 6.78 | 6.52 | 6.55 | 00:00:00 | 2002-02-13 | 2,423,900 | 6.69 | 6.75 | 6.42 | 6.47 | 00:00:00 | 2002-02-14 | 3,147,900 | 6.56 | 6.61 | 6.04 | 6.08 | 00:00:00 | 2002-02-15 | 3,019,700 | 6.09 | 6.13 | 5.76 | 6.07 | 00:00:00 | 2002-02-19 | 3,003,300 | 5.95 | 6.03 | 5.64 | 5.89 | 00:00:00 | 2002-02-20 | 3,074,200 | 5.92 | 6.00 | 5.56 | 5.81 | 00:00:00 | 2002-02-21 | 4,275,300 | 5.67 | 5.70 | 5.26 | 5.26 | 00:00:00 | 2002-02-22 | 5,573,000 | 4.92 | 5.02 | 4.74 | 4.98 | 00:00:00 | 2002-02-25 | 3,906,100 | 5.04 | 5.44 | 4.85 | 5.38 | 00:00:00 | 2002-02-26 | 3,179,200 | 5.49 | 5.52 | 5.01 | 5.15 | 00:00:00 | 2002-02-27 | 3,633,200 | 5.32 | 5.32 | 4.91 | 4.96 | 00:00:00 | 2002-02-28 | 3,024,800 | 5.00 | 5.13 | 4.78 | 4.85 | 00:00:00 | 2002-03-01 | 3,618,000 | 4.96 | 5.11 | 4.90 | 4.98 | 00:00:00 | 2002-03-04 | 4,991,900 | 5.04 | 5.87 | 5.00 | 5.77 | 00:00:00 | 2002-03-05 | 6,120,700 | 5.64 | 6.40 | 5.56 | 6.24 | 00:00:00 | 2002-03-06 | 5,652,800 | 6.17 | 6.62 | 5.84 | 6.58 | 00:00:00 | 2002-03-07 | 4,213,700 | 6.81 | 6.90 | 6.34 | 6.41 | 00:00:00 | 2002-03-08 | 3,892,400 | 6.54 | 6.70 | 6.18 | 6.37 | 00:00:00 | 2002-03-11 | 3,640,400 | 6.25 | 6.87 | 6.10 | 6.64 | 00:00:00 | 2002-03-12 | 4,641,100 | 6.18 | 6.32 | 5.87 | 5.98 | 00:00:00 | 2002-03-13 | 3,558,200 | 5.95 | 6.09 | 5.86 | 5.95 | 00:00:00 | 2002-03-14 | 3,632,800 | 6.00 | 6.09 | 5.96 | 6.01 | 00:00:00 | 2002-03-15 | 3,723,000 | 6.08 | 6.11 | 5.96 | 6.10 | 00:00:00 | 2002-03-18 | 4,016,100 | 6.14 | 6.23 | 5.80 | 6.00 | 00:00:00 | 2002-03-19 | 4,140,100 | 5.93 | 5.95 | 5.50 | 5.68 | 00:00:00 | 2002-03-20 | 3,205,700 | 5.57 | 5.85 | 5.50 | 5.60 | 00:00:00 | 2002-03-21 | 3,047,200 | 5.71 | 5.91 | 5.62 | 5.84 | 00:00:00 | 2002-03-22 | 2,788,100 | 5.80 | 6.05 | 5.67 | 5.85 | 00:00:00 | 2002-03-25 | 2,919,000 | 5.85 | 6.06 | 5.54 | 5.56 | 00:00:00 | 2002-03-26 | 2,954,900 | 5.58 | 5.76 | 5.31 | 5.42 | 00:00:00 | 2002-03-27 | 3,486,900 | 5.42 | 5.62 | 5.16 | 5.57 | 00:00:00 | 2002-03-28 | 3,250,700 | 5.57 | 5.95 | 5.47 | 5.89 | 00:00:00 | 2002-04-01 | 3,090,800 | 5.79 | 6.20 | 5.76 | 6.14 | 00:00:00 | 2002-04-02 | 3,090,600 | 6.04 | 6.13 | 5.85 | 5.85 | 00:00:00 | 2002-04-03 | 2,995,800 | 5.93 | 6.03 | 5.54 | 5.79 | 00:00:00 | 2002-04-04 | 2,677,400 | 5.74 | 6.00 | 5.65 | 5.92 | 00:00:00 | 2002-04-05 | 2,540,600 | 5.98 | 6.03 | 5.56 | 5.58 | 00:00:00 | 2002-04-08 | 2,404,300 | 5.45 | 5.68 | 5.36 | 5.65 | 00:00:00 | 2002-04-09 | 3,130,800 | 5.66 | 5.86 | 5.37 | 5.38 | 00:00:00 | 2002-04-10 | 2,761,500 | 5.48 | 5.68 | 5.23 | 5.29 | 00:00:00 | 2002-04-11 | 2,964,400 | 5.26 | 5.28 | 4.95 | 5.00 | 00:00:00 | 2002-04-12 | 2,793,200 | 5.07 | 5.12 | 4.80 | 5.06 | 00:00:00 | 2002-04-15 | 2,686,200 | 5.17 | 5.33 | 5.12 | 5.24 | 00:00:00 | 2002-04-16 | 2,108,900 | 5.40 | 5.73 | 5.35 | 5.71 | 00:00:00 | 2002-04-17 | 3,558,600 | 5.82 | 6.11 | 5.71 | 5.88 | 00:00:00 | 2002-04-18 | 2,618,100 | 5.81 | 5.85 | 5.50 | 5.68 | 00:00:00 | 2002-04-19 | 1,574,800 | 5.69 | 5.80 | 5.43 | 5.48 | 00:00:00 | 2002-04-22 | 1,950,200 | 5.25 | 5.26 | 5.06 | 5.20 | 00:00:00 | 2002-04-23 | 2,045,600 | 5.15 | 5.45 | 5.10 | 5.18 | 00:00:00 | 2002-04-24 | 1,501,000 | 5.34 | 5.38 | 5.01 | 5.02 | 00:00:00 | 2002-04-25 | 2,411,500 | 5.02 | 5.08 | 4.84 | 5.03 | 00:00:00 | 2002-04-26 | 3,723,100 | 4.80 | 4.87 | 4.45 | 4.53 | 00:00:00 | 2002-04-29 | 3,484,200 | 4.51 | 4.57 | 4.06 | 4.22 | 00:00:00 | 2002-04-30 | 2,661,200 | 4.16 | 4.55 | 4.14 | 4.34 | 00:00:00 | 2002-05-01 | 2,598,400 | 4.26 | 4.44 | 4.03 | 4.23 | 00:00:00 | 2002-05-02 | 3,306,500 | 4.22 | 4.33 | 4.00 | 4.13 | 00:00:00 | 2002-05-03 | 2,342,800 | 4.10 | 4.13 | 3.78 | 3.84 | 00:00:00 | 2002-05-06 | 1,971,200 | 3.86 | 4.01 | 3.72 | 3.75 | 00:00:00 | 2002-05-07 | 2,324,900 | 3.86 | 3.96 | 3.75 | 3.87 | 00:00:00 | 2002-05-08 | 3,794,600 | 4.14 | 4.36 | 4.09 | 4.34 | 00:00:00 | 2002-05-09 | 2,504,500 | 4.29 | 4.36 | 4.00 | 4.15 | 00:00:00 | 2002-05-10 | 2,048,300 | 4.20 | 4.24 | 3.73 | 3.78 | 00:00:00 | 2002-05-13 | 3,519,500 | 3.86 | 3.91 | 3.39 | 3.72 | 00:00:00 | 2002-05-14 | 2,803,900 | 3.94 | 4.02 | 3.69 | 3.87 | 00:00:00 | 2002-05-15 | 3,340,100 | 3.82 | 4.52 | 3.71 | 4.05 | 00:00:00 | 2002-05-16 | 2,687,700 | 4.12 | 4.44 | 4.09 | 4.36 | 00:00:00 | 2002-05-17 | 2,383,900 | 4.60 | 4.69 | 4.35 | 4.49 | 00:00:00 | 2002-05-20 | 1,404,500 | 4.43 | 4.43 | 4.17 | 4.29 | 00:00:00 | 2002-05-21 | 1,940,400 | 4.36 | 4.42 | 4.00 | 4.05 | 00:00:00 | 2002-05-22 | 2,590,300 | 4.01 | 4.23 | 3.86 | 4.04 | 00:00:00 | 2002-05-23 | 1,763,300 | 4.05 | 4.16 | 3.93 | 4.07 | 00:00:00 | 2002-05-24 | 1,031,200 | 4.00 | 4.01 | 3.87 | 3.91 | 00:00:00 | 2002-05-28 | 1,423,500 | 3.99 | 4.02 | 3.83 | 3.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|