|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 3,837,300 | 2.63 | 2.78 | 2.62 | 2.76 | 00:00:00 | 2002-11-15 | 3,473,900 | 2.70 | 2.79 | 2.56 | 2.68 | 00:00:00 | 2002-11-18 | 4,160,200 | 2.79 | 2.88 | 2.74 | 2.85 | 00:00:00 | 2002-11-19 | 3,469,300 | 2.81 | 2.88 | 2.71 | 2.75 | 00:00:00 | 2002-11-20 | 5,595,800 | 2.77 | 3.07 | 2.75 | 3.06 | 00:00:00 | 2002-11-21 | 7,968,000 | 3.19 | 3.38 | 3.17 | 3.21 | 00:00:00 | 2002-11-22 | 4,765,200 | 3.17 | 3.27 | 3.00 | 3.10 | 00:00:00 | 2002-11-25 | 4,524,200 | 3.13 | 3.38 | 3.11 | 3.31 | 00:00:00 | 2002-11-26 | 4,790,000 | 3.35 | 3.36 | 2.91 | 3.13 | 00:00:00 | 2002-11-27 | 4,737,700 | 3.22 | 3.47 | 3.16 | 3.39 | 00:00:00 | 2002-11-29 | 2,393,900 | 3.48 | 3.52 | 3.31 | 3.41 | 00:00:00 | 2002-12-02 | 5,437,600 | 3.54 | 3.60 | 3.23 | 3.36 | 00:00:00 | 2002-12-03 | 3,629,000 | 3.30 | 3.39 | 3.20 | 3.30 | 00:00:00 | 2002-12-04 | 3,751,900 | 3.19 | 3.24 | 3.04 | 3.11 | 00:00:00 | 2002-12-05 | 3,540,900 | 3.21 | 3.23 | 2.95 | 2.97 | 00:00:00 | 2002-12-06 | 3,180,000 | 2.85 | 3.08 | 2.81 | 2.99 | 00:00:00 | 2002-12-09 | 3,226,700 | 2.95 | 2.99 | 2.62 | 2.65 | 00:00:00 | 2002-12-10 | 2,442,200 | 2.72 | 2.94 | 2.65 | 2.85 | 00:00:00 | 2002-12-11 | 2,240,900 | 2.84 | 2.91 | 2.72 | 2.82 | 00:00:00 | 2002-12-12 | 3,409,000 | 3.00 | 3.08 | 2.84 | 2.90 | 00:00:00 | 2002-12-13 | 2,121,200 | 2.89 | 2.98 | 2.70 | 2.72 | 00:00:00 | 2002-12-16 | 2,016,400 | 2.81 | 2.84 | 2.72 | 2.79 | 00:00:00 | 2002-12-17 | 3,566,800 | 2.77 | 2.97 | 2.73 | 2.92 | 00:00:00 | 2002-12-18 | 4,644,300 | 2.85 | 2.93 | 2.65 | 2.67 | 00:00:00 | 2002-12-19 | 4,304,500 | 2.66 | 2.79 | 2.53 | 2.57 | 00:00:00 | 2002-12-20 | 6,160,300 | 2.62 | 2.67 | 2.32 | 2.34 | 00:00:00 | 2002-12-23 | 3,456,400 | 2.38 | 2.57 | 2.35 | 2.56 | 00:00:00 | 2002-12-24 | 874,100 | 2.56 | 2.62 | 2.45 | 2.47 | 00:00:00 | 2002-12-26 | 1,913,900 | 2.48 | 2.65 | 2.46 | 2.54 | 00:00:00 | 2002-12-27 | 1,609,600 | 2.55 | 2.60 | 2.49 | 2.51 | 00:00:00 | 2002-12-30 | 1,998,200 | 2.50 | 2.59 | 2.43 | 2.45 | 00:00:00 | 2002-12-31 | 2,283,600 | 2.40 | 2.47 | 2.34 | 2.47 | 00:00:00 | 2003-01-02 | 3,158,000 | 2.52 | 2.80 | 2.48 | 2.75 | 00:00:00 | 2003-01-03 | 2,827,600 | 2.79 | 2.85 | 2.67 | 2.77 | 00:00:00 | 2003-01-06 | 4,153,400 | 2.77 | 3.07 | 2.76 | 3.05 | 00:00:00 | 2003-01-07 | 4,755,900 | 3.04 | 3.28 | 2.97 | 3.12 | 00:00:00 | 2003-01-08 | 2,875,900 | 3.01 | 3.12 | 2.94 | 2.96 | 00:00:00 | 2003-01-09 | 3,648,400 | 3.06 | 3.25 | 3.04 | 3.17 | 00:00:00 | 2003-01-10 | 4,216,900 | 3.08 | 3.44 | 3.06 | 3.40 | 00:00:00 | 2003-01-13 | 5,382,900 | 3.49 | 3.52 | 3.13 | 3.22 | 00:00:00 | 2003-01-14 | 4,221,800 | 3.22 | 3.30 | 3.13 | 3.28 | 00:00:00 | 2003-01-15 | 3,933,000 | 3.29 | 3.30 | 3.05 | 3.10 | 00:00:00 | 2003-01-16 | 3,358,900 | 3.12 | 3.14 | 2.95 | 2.95 | 00:00:00 | 2003-01-17 | 3,015,800 | 2.84 | 2.88 | 2.70 | 2.75 | 00:00:00 | 2003-01-21 | 2,969,200 | 2.75 | 2.88 | 2.75 | 2.78 | 00:00:00 | 2003-01-22 | 4,011,400 | 2.77 | 2.94 | 2.71 | 2.72 | 00:00:00 | 2003-01-23 | 4,468,200 | 2.82 | 2.87 | 2.71 | 2.83 | 00:00:00 | 2003-01-24 | 5,291,200 | 2.91 | 2.93 | 2.63 | 2.68 | 00:00:00 | 2003-01-27 | 2,931,400 | 2.60 | 2.72 | 2.51 | 2.53 | 00:00:00 | 2003-01-28 | 3,265,400 | 2.60 | 2.77 | 2.54 | 2.66 | 00:00:00 | 2003-01-29 | 3,695,200 | 2.63 | 2.86 | 2.57 | 2.81 | 00:00:00 | 2003-01-30 | 2,823,300 | 2.83 | 2.85 | 2.68 | 2.70 | 00:00:00 | 2003-01-31 | 2,613,700 | 2.66 | 2.81 | 2.61 | 2.70 | 00:00:00 | 2003-02-03 | 2,368,400 | 2.75 | 2.80 | 2.68 | 2.74 | 00:00:00 | 2003-02-04 | 3,493,100 | 2.65 | 2.74 | 2.56 | 2.61 | 00:00:00 | 2003-02-05 | 3,208,300 | 2.64 | 2.75 | 2.61 | 2.66 | 00:00:00 | 2003-02-06 | 3,563,100 | 2.61 | 2.79 | 2.60 | 2.78 | 00:00:00 | 2003-02-07 | 3,042,400 | 2.87 | 2.89 | 2.65 | 2.68 | 00:00:00 | 2003-02-10 | 3,401,200 | 2.73 | 2.87 | 2.69 | 2.84 | 00:00:00 | 2003-02-11 | 4,266,000 | 2.88 | 2.94 | 2.77 | 2.90 | 00:00:00 | 2003-02-12 | 3,049,800 | 2.85 | 2.92 | 2.70 | 2.73 | 00:00:00 | 2003-02-13 | 3,219,500 | 2.75 | 2.79 | 2.65 | 2.73 | 00:00:00 | 2003-02-14 | 2,857,200 | 2.76 | 2.85 | 2.71 | 2.81 | 00:00:00 | 2003-02-18 | 3,034,200 | 2.87 | 3.02 | 2.80 | 3.00 | 00:00:00 | 2003-02-19 | 3,823,500 | 2.98 | 3.05 | 2.85 | 2.91 | 00:00:00 | 2003-02-20 | 3,200,200 | 2.95 | 2.99 | 2.78 | 2.80 | 00:00:00 | 2003-02-21 | 2,828,000 | 2.82 | 2.89 | 2.75 | 2.87 | 00:00:00 | 2003-02-24 | 2,536,200 | 2.84 | 2.92 | 2.81 | 2.83 | 00:00:00 | 2003-02-25 | 2,607,900 | 2.80 | 2.87 | 2.71 | 2.85 | 00:00:00 | 2003-02-26 | 2,325,800 | 2.84 | 2.90 | 2.72 | 2.73 | 00:00:00 | 2003-02-27 | 2,125,100 | 2.78 | 2.91 | 2.75 | 2.84 | 00:00:00 | 2003-02-28 | 2,147,000 | 2.86 | 2.91 | 2.79 | 2.87 | 00:00:00 | 2003-03-03 | 2,739,300 | 2.87 | 2.95 | 2.80 | 2.80 | 00:00:00 | 2003-03-04 | 2,228,700 | 2.81 | 2.87 | 2.75 | 2.85 | 00:00:00 | 2003-03-05 | 2,532,200 | 2.82 | 2.92 | 2.80 | 2.87 | 00:00:00 | 2003-03-06 | 3,226,500 | 2.82 | 2.96 | 2.79 | 2.89 | 00:00:00 | 2003-03-07 | 2,812,600 | 2.82 | 2.96 | 2.81 | 2.85 | 00:00:00 | 2003-03-10 | 1,930,400 | 2.83 | 2.87 | 2.77 | 2.77 | 00:00:00 | 2003-03-11 | 2,937,300 | 2.80 | 2.84 | 2.73 | 2.76 | 00:00:00 | 2003-03-12 | 2,912,700 | 2.75 | 2.78 | 2.60 | 2.67 | 00:00:00 | 2003-03-13 | 3,675,000 | 2.77 | 2.91 | 2.72 | 2.91 | 00:00:00 | 2003-03-14 | 2,752,200 | 2.93 | 2.97 | 2.80 | 2.92 | 00:00:00 | 2003-03-17 | 4,666,300 | 2.88 | 3.18 | 2.82 | 3.16 | 00:00:00 | 2003-03-18 | 6,238,600 | 3.19 | 3.19 | 2.99 | 3.11 | 00:00:00 | 2003-03-19 | 4,156,200 | 3.13 | 3.14 | 3.01 | 3.07 | 00:00:00 | 2003-03-20 | 4,249,000 | 3.00 | 3.12 | 2.97 | 3.06 | 00:00:00 | 2003-03-21 | 5,229,000 | 3.13 | 3.14 | 3.03 | 3.09 | 00:00:00 | 2003-03-24 | 3,633,000 | 2.97 | 3.01 | 2.83 | 2.83 | 00:00:00 | 2003-03-25 | 2,981,500 | 2.86 | 2.96 | 2.84 | 2.92 | 00:00:00 | 2003-03-26 | 3,792,900 | 2.91 | 3.05 | 2.90 | 3.00 | 00:00:00 | 2003-03-27 | 2,319,400 | 2.96 | 3.04 | 2.95 | 3.00 | 00:00:00 | 2003-03-28 | 2,251,800 | 2.96 | 3.04 | 2.95 | 2.97 | 00:00:00 | 2003-03-31 | 2,649,500 | 2.89 | 2.92 | 2.84 | 2.85 | 00:00:00 | 2003-04-01 | 4,003,800 | 2.90 | 2.93 | 2.83 | 2.86 | 00:00:00 | 2003-04-02 | 5,521,900 | 2.97 | 3.18 | 2.94 | 3.15 | 00:00:00 | 2003-04-03 | 3,510,500 | 3.18 | 3.24 | 3.08 | 3.08 | 00:00:00 | 2003-04-04 | 2,851,100 | 3.16 | 3.19 | 3.06 | 3.12 | 00:00:00 | 2003-04-07 | 3,536,700 | 3.29 | 3.31 | 3.09 | 3.10 | 00:00:00 | 2003-04-08 | 3,739,200 | 3.12 | 3.24 | 3.09 | 3.19 | 00:00:00 | 2003-04-09 | 3,350,200 | 3.22 | 3.28 | 3.11 | 3.12 | 00:00:00 | 2003-04-10 | 2,873,000 | 3.14 | 3.18 | 3.08 | 3.14 | 00:00:00 | 2003-04-11 | 3,005,100 | 3.20 | 3.25 | 3.08 | 3.10 | 00:00:00 | 2003-04-14 | 2,454,600 | 3.13 | 3.16 | 3.11 | 3.15 | 00:00:00 | 2003-04-15 | 2,172,000 | 3.13 | 3.18 | 3.12 | 3.16 | 00:00:00 | 2003-04-16 | 3,118,300 | 3.17 | 3.21 | 3.05 | 3.08 | 00:00:00 | 2003-04-17 | 3,286,800 | 3.10 | 3.19 | 3.06 | 3.17 | 00:00:00 | 2003-04-21 | 2,499,700 | 3.16 | 3.19 | 3.11 | 3.17 | 00:00:00 | 2003-04-22 | 4,345,200 | 3.15 | 3.31 | 3.13 | 3.24 | 00:00:00 | 2003-04-23 | 2,609,700 | 3.28 | 3.32 | 3.22 | 3.25 | 00:00:00 | 2003-04-24 | 2,705,400 | 3.23 | 3.30 | 3.21 | 3.25 | 00:00:00 | 2003-04-25 | 2,211,400 | 3.24 | 3.27 | 3.11 | 3.13 | 00:00:00 | 2003-04-28 | 2,391,600 | 3.14 | 3.19 | 3.13 | 3.16 | 00:00:00 | 2003-04-29 | 4,655,300 | 3.23 | 3.32 | 3.21 | 3.32 | 00:00:00 | 2003-04-30 | 5,499,800 | 3.34 | 3.35 | 3.20 | 3.23 | 00:00:00 | 2003-05-01 | 4,238,600 | 3.16 | 3.22 | 3.11 | 3.16 | 00:00:00 | 2003-05-02 | 2,543,800 | 3.16 | 3.22 | 3.15 | 3.20 | 00:00:00 | 2003-05-05 | 3,135,000 | 3.20 | 3.25 | 3.17 | 3.18 | 00:00:00 | 2003-05-06 | 7,892,800 | 3.19 | 3.60 | 3.18 | 3.53 | 00:00:00 | 2003-05-07 | 3,668,600 | 3.15 | 3.50 | 3.15 | 3.32 | 00:00:00 | 2003-05-08 | 3,611,800 | 3.26 | 3.35 | 3.15 | 3.17 | 00:00:00 | 2003-05-09 | 2,566,400 | 3.25 | 3.30 | 3.18 | 3.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|