Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oclaro (NQ: OCLR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.11 10.37 10.01 10.22 418,169 +0.05(+0.49%)
Aug 30, 2010 10.46 10.54 10.17 10.17 252,858 -0.33(-3.14%)
Aug 27, 2010 10.30 10.55 9.970 10.50 584,248 +0.40(+3.96%)
Aug 26, 2010 10.19 10.64 10.10 10.10 325,246 +0.00(+0.00%)
Aug 25, 2010 9.710 10.35 9.620 10.10 827,480 +0.00(+0.00%)
Aug 24, 2010 10.30 10.30 9.970 10.10 715,543 -0.25(-2.42%)
Aug 23, 2010 10.55 10.64 10.27 10.35 417,147 -0.07(-0.67%)
Aug 20, 2010 10.23 10.48 10.14 10.42 312,901 +0.16(+1.56%)
Aug 19, 2010 10.83 10.90 10.21 10.26 407,471 -0.64(-5.87%)
Aug 18, 2010 10.94 11.09 10.58 10.90 218,950 -0.03(-0.27%)
Aug 17, 2010 10.65 11.10 10.58 10.93 502,596 +0.50(+4.79%)
Aug 16, 2010 9.950 10.47 9.930 10.43 369,935 +0.43(+4.30%)
Aug 13, 2010 10.07 10.40 10.00 10.00 791,939 -0.11(-1.09%)
Aug 12, 2010 10.81 10.85 9.990 10.11 1,786,364 -1.13(-10.05%)
Aug 11, 2010 12.30 12.60 11.10 11.24 847,100 -1.47(-11.57%)
Aug 10, 2010 12.67 12.90 12.50 12.71 431,526 -0.24(-1.85%)
Aug 09, 2010 12.97 13.11 12.75 12.95 284,630 +0.16(+1.25%)
Aug 06, 2010 12.63 13.05 12.54 12.79 209,473 -0.06(-0.47%)
Aug 05, 2010 13.26 13.32 12.84 12.85 214,910 -0.60(-4.46%)
Aug 04, 2010 12.87 13.49 12.74 13.45 421,409 +0.63(+4.91%)
Aug 03, 2010 12.31 13.16 12.20 12.82 451,622 +0.47(+3.81%)
Aug 02, 2010 12.51 12.60 12.25 12.35 465,778 +0.02(+0.16%)
Jul 30, 2010 12.81 12.82 11.87 12.33 1,504,338 -1.05(-7.85%)
Jul 29, 2010 13.19 13.50 12.67 13.38 422,019 +0.40(+3.08%)
Jul 28, 2010 13.47 13.58 12.85 12.98 466,986 -0.56(-4.14%)
Jul 27, 2010 14.00 14.14 13.50 13.54 421,668 -0.45(-3.22%)
Jul 26, 2010 13.28 14.00 13.02 13.99 684,066 +0.79(+5.98%)
Jul 23, 2010 12.37 13.27 12.10 13.20 1,067,981 +0.88(+7.14%)
Jul 22, 2010 12.20 12.35 12.09 12.32 370,028 +0.37(+3.10%)
Jul 21, 2010 12.25 12.28 11.75 11.95 294,143 -0.15(-1.24%)
Jul 20, 2010 11.71 12.16 11.52 12.10 254,570 +0.14(+1.17%)
Jul 19, 2010 12.05 12.09 11.56 11.96 299,799 -0.08(-0.66%)
Jul 16, 2010 12.84 13.00 11.97 12.04 977,867 -0.97(-7.46%)
Jul 15, 2010 12.90 13.03 12.57 13.01 368,710 +0.06(+0.46%)
Jul 14, 2010 12.35 13.00 12.35 12.95 739,158 +0.57(+4.60%)
Jul 13, 2010 12.02 12.53 12.00 12.38 837,659 +0.68(+5.81%)
Jul 12, 2010 11.88 12.00 11.48 11.70 502,897 -0.27(-2.26%)
Jul 09, 2010 11.51 12.03 11.49 11.97 314,418 +0.40(+3.46%)
Jul 08, 2010 11.37 11.84 11.33 11.57 361,881 +0.28(+2.48%)
Jul 07, 2010 10.72 11.30 10.57 11.29 515,643 +0.64(+6.01%)
Jul 06, 2010 11.05 11.37 10.40 10.65 358,652 -0.15(-1.39%)
Jul 02, 2010 11.00 11.26 10.40 10.80 444,039 -0.15(-1.37%)
Jul 01, 2010 11.16 11.16 10.15 10.95 1,171,852 -0.14(-1.26%)
Jun 30, 2010 11.46 11.75 11.00 11.09 373,132 -0.37(-3.23%)
Jun 29, 2010 11.96 12.22 11.32 11.46 653,987 -1.29(-10.12%)
Jun 25, 2010 12.75 12.85 12.05 12.75 7,886,081 +0.03(+0.24%)
Jun 24, 2010 12.98 13.15 12.64 12.72 628,293 -0.30(-2.30%)
Jun 23, 2010 12.70 13.18 12.51 13.02 336,082 +0.30(+2.36%)
Jun 22, 2010 13.18 13.34 12.70 12.72 669,081 -0.52(-3.93%)
Jun 21, 2010 13.62 13.70 12.93 13.24 505,222 -0.31(-2.29%)
Jun 18, 2010 13.41 13.57 13.25 13.55 604,433 +0.10(+0.74%)
Jun 17, 2010 13.39 13.51 13.00 13.45 323,079 +0.06(+0.45%)
Jun 16, 2010 13.38 13.65 13.01 13.39 566,365 -0.25(-1.83%)
Jun 15, 2010 13.05 13.66 12.95 13.64 573,221 +0.65(+5.00%)
Jun 14, 2010 12.99 13.35 12.93 12.99 416,049 +0.05(+0.39%)
Jun 11, 2010 12.58 12.99 12.28 12.94 323,744 +0.23(+1.81%)
Jun 10, 2010 12.08 12.78 12.08 12.71 459,536 +0.90(+7.62%)
Jun 09, 2010 11.77 12.19 11.53 11.81 614,853 +0.15(+1.29%)
Jun 08, 2010 12.31 12.37 11.32 11.66 933,949 -0.50(-4.11%)
Jun 07, 2010 13.00 13.06 11.92 12.16 602,189 -0.71(-5.52%)
Jun 04, 2010 13.00 13.29 12.82 12.87 418,482 -0.59(-4.38%)
Jun 03, 2010 13.20 13.55 13.01 13.46 395,476 +0.22(+1.66%)
Jun 02, 2010 12.59 13.36 12.46 13.24 765,866 +0.64(+5.08%)
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.