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 (%)
Nov 30, 2010 9.680 9.780 9.530 9.700 965,148 -0.09(-0.92%)
Nov 29, 2010 9.570 9.810 9.560 9.790 518,985 +0.20(+2.09%)
Nov 26, 2010 9.710 9.860 9.590 9.590 262,430 -0.26(-2.64%)
Nov 24, 2010 9.550 9.850 9.850 9.850 960,997 +0.22(+2.28%)
Nov 23, 2010 9.670 9.720 9.460 9.630 844,562 -0.27(-2.73%)
Nov 22, 2010 9.690 9.910 9.500 9.900 1,006,859 +0.12(+1.23%)
Nov 19, 2010 9.430 9.900 9.270 9.780 868,096 +0.35(+3.71%)
Nov 18, 2010 9.340 9.470 9.220 9.430 439,529 +0.32(+3.51%)
Nov 17, 2010 9.190 9.260 9.020 9.110 727,250 -0.04(-0.44%)
Nov 16, 2010 9.310 9.390 9.030 9.150 623,906 -0.23(-2.45%)
Nov 15, 2010 9.790 10.05 9.280 9.380 1,276,347 -0.32(-3.30%)
Nov 12, 2010 9.750 9.990 9.390 9.700 1,966,231 +0.22(+2.32%)
Nov 11, 2010 9.260 9.620 8.900 9.480 1,146,624 +0.00(+0.00%)
Nov 10, 2010 9.240 9.510 9.100 9.480 749,046 +0.20(+2.16%)
Nov 09, 2010 10.14 10.14 9.160 9.280 1,317,869 -0.68(-6.83%)
Nov 08, 2010 9.960 10.13 9.880 9.960 999,837 -0.01(-0.10%)
Nov 05, 2010 9.970 10.03 9.550 9.970 1,519,276 +0.08(+0.81%)
Nov 04, 2010 9.710 9.980 9.570 9.890 2,934,938 +0.38(+4.00%)
Nov 03, 2010 9.025 9.530 9.010 9.510 2,805,732 +0.51(+5.67%)
Nov 02, 2010 8.770 9.000 8.680 9.000 1,799,652 +0.38(+4.41%)
Nov 01, 2010 8.410 8.849 8.410 8.620 2,343,060 +0.21(+2.50%)
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%)
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.