Indicators

Finisar Corp (NQ: FNSR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.22	15.47	14.85	15.20	1,700,249	-0.02(-0.13%)
May 27, 2010	14.44	15.24	14.23	15.22	2,131,279	+1.26(+9.03%)
May 26, 2010	14.81	15.16	13.90	13.96	2,286,220	-0.65(-4.45%)
May 25, 2010	13.48	14.70	12.96	14.61	3,583,994	+0.76(+5.49%)
May 24, 2010	14.11	14.90	13.83	13.85	1,448,216	-0.64(-4.42%)
May 21, 2010	13.72	14.63	13.50	14.49	2,145,875	+0.63(+4.55%)
May 20, 2010	13.74	14.24	13.50	13.86	2,692,595	-0.48(-3.35%)
May 19, 2010	14.60	14.69	13.86	14.34	1,303,863	-0.30(-2.05%)
May 18, 2010	15.19	15.44	14.63	14.64	826,345	-0.50(-3.30%)
May 17, 2010	15.26	15.50	14.60	15.14	1,037,547	-0.08(-0.53%)
May 14, 2010	15.94	16.13	14.90	15.22	3,140,853	-1.04(-6.40%)
May 13, 2010	15.26	16.57	15.19	16.26	4,190,058	+1.00(+6.55%)
May 12, 2010	14.69	15.30	14.51	15.26	1,397,909	+0.72(+4.95%)
May 11, 2010	14.85	14.90	13.73	14.54	1,487,394	+0.62(+4.44%)
May 10, 2010	14.03	14.14	13.61	13.92	2,544,346	+0.92(+7.10%)
May 07, 2010	13.30	13.73	12.90	13.00	2,509,738	-0.32(-2.40%)
May 06, 2010	13.95	13.95	12.66	13.32	4,204,776	-0.83(-5.87%)
May 05, 2010	13.75	14.44	13.35	14.15	1,538,197	+0.08(+0.57%)
May 04, 2010	15.16	15.27	13.86	14.07	2,863,781	-1.44(-9.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.