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 (%)
Oct 29, 2010 8.820 8.990 8.250 8.410 5,820,124 -0.19(-2.21%)
Oct 28, 2010 8.800 9.150 8.250 8.600 14,453,618 -5.08(-37.13%)
Oct 27, 2010 13.40 13.69 13.20 13.68 998,400 -1.04(-7.07%)
Oct 25, 2010 14.97 15.07 14.58 14.72 800,414 -0.01(-0.07%)
Oct 22, 2010 14.21 14.80 14.11 14.73 1,055,387 +0.55(+3.88%)
Oct 21, 2010 14.21 14.55 13.85 14.18 1,130,490 +0.08(+0.57%)
Oct 20, 2010 14.26 14.65 14.09 14.10 1,454,627 +0.01(+0.07%)
Oct 19, 2010 15.85 15.90 13.53 14.09 4,455,989 -2.66(-15.88%)
Oct 18, 2010 16.76 17.18 16.53 16.75 622,871 +0.00(+0.00%)
Oct 15, 2010 17.35 17.45 16.57 16.75 977,332 -0.32(-1.87%)
Oct 14, 2010 17.12 17.29 16.81 17.07 601,016 +0.02(+0.12%)
Oct 13, 2010 16.57 17.36 16.54 17.05 1,516,479 +0.65(+3.96%)
Oct 12, 2010 16.32 16.57 15.72 16.40 703,185 +0.06(+0.37%)
Oct 11, 2010 16.02 17.20 15.82 16.34 1,358,936 +0.34(+2.12%)
Oct 08, 2010 15.89 16.29 15.55 16.00 552,466 +0.15(+0.95%)
Oct 07, 2010 16.46 16.50 15.59 15.85 1,143,709 -0.49(-3.00%)
Oct 06, 2010 16.27 16.59 16.20 16.34 1,131,403 +0.24(+1.49%)
Oct 05, 2010 15.67 16.35 15.61 16.10 920,400 +0.67(+4.34%)
Oct 04, 2010 16.19 16.19 15.16 15.43 1,088,456 -0.39(-2.47%)
Oct 01, 2010 16.25 16.50 15.57 15.82 782,580 -0.19(-1.19%)
Sep 30, 2010 16.53 16.79 15.98 16.01 1,600,641 -0.35(-2.14%)
Sep 29, 2010 14.81 16.48 14.81 16.36 2,880,479 +1.55(+10.47%)
Sep 28, 2010 14.74 14.94 14.49 14.81 576,434 +0.08(+0.54%)
Sep 27, 2010 14.90 14.96 14.65 14.73 403,342 -0.17(-1.14%)
Sep 24, 2010 14.56 14.97 14.42 14.90 617,492 +0.62(+4.34%)
Sep 23, 2010 14.11 14.42 13.91 14.28 645,462 -0.06(-0.42%)
Sep 22, 2010 14.95 14.95 13.88 14.34 737,300 -0.47(-3.17%)
Sep 21, 2010 15.00 15.24 14.52 14.81 775,038 -0.17(-1.13%)
Sep 20, 2010 14.35 15.00 14.18 14.98 965,620 +0.64(+4.46%)
Sep 17, 2010 14.24 14.38 13.76 14.34 757,785 +0.21(+1.49%)
Sep 15, 2010 14.05 14.31 13.60 14.13 624,978 +0.04(+0.28%)
Sep 14, 2010 13.80 14.49 13.50 14.09 907,018 +0.25(+1.81%)
Sep 13, 2010 13.46 14.08 13.39 13.84 1,537,145 +0.46(+3.44%)
Sep 10, 2010 12.98 13.45 12.92 13.38 819,267 +0.54(+4.21%)
Sep 09, 2010 12.54 12.89 12.50 12.84 580,532 +0.32(+2.56%)
Sep 08, 2010 12.60 12.86 12.44 12.52 958,839 -0.07(-0.56%)
Sep 07, 2010 12.88 12.92 12.54 12.59 801,054 -0.52(-3.97%)
Sep 03, 2010 11.77 13.29 11.77 13.11 2,095,779 +1.89(+16.84%)
Sep 02, 2010 10.87 11.40 10.35 11.22 412,391 +0.33(+3.03%)
Sep 01, 2010 10.46 10.95 10.31 10.89 404,678 +0.67(+6.56%)
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%)
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.