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 (%)
Feb 28, 2011 18.10 18.81 17.40 17.63 2,414,050 -0.37(-2.06%)
Feb 25, 2011 18.67 18.95 17.63 18.00 3,790,489 -0.09(-0.50%)
Feb 24, 2011 16.75 18.29 16.45 18.09 4,993,221 +1.90(+11.74%)
Feb 23, 2011 16.60 17.12 16.00 16.19 6,712,240 +0.99(+6.51%)
Feb 22, 2011 15.89 15.89 15.11 15.20 924,758 -1.00(-6.17%)
Feb 18, 2011 16.21 16.56 15.97 16.20 699,696 +0.03(+0.19%)
Feb 17, 2011 15.98 16.20 15.75 16.17 580,438 +0.24(+1.51%)
Feb 16, 2011 15.49 16.23 15.35 15.93 806,381 +0.53(+3.44%)
Feb 15, 2011 16.34 16.44 14.76 15.40 2,250,294 -0.97(-5.93%)
Feb 14, 2011 16.57 16.99 16.34 16.37 1,395,886 -0.15(-0.91%)
Feb 11, 2011 16.08 16.75 16.08 16.52 1,001,369 +0.23(+1.41%)
Feb 10, 2011 15.64 16.82 15.17 16.29 1,485,402 +0.39(+2.45%)
Feb 09, 2011 15.44 16.31 15.36 15.90 1,055,106 +0.32(+2.04%)
Feb 08, 2011 15.55 15.61 14.90 15.58 569,135 -0.02(-0.11%)
Feb 07, 2011 15.90 16.11 15.50 15.60 847,990 -0.28(-1.76%)
Feb 04, 2011 15.12 16.13 14.98 15.88 2,756,968 +1.55(+10.82%)
Feb 03, 2011 14.35 14.41 14.02 14.33 550,277 +0.05(+0.35%)
Feb 02, 2011 14.40 14.42 14.12 14.28 673,241 -0.20(-1.38%)
Feb 01, 2011 14.00 14.57 13.96 14.48 1,320,813 +0.60(+4.32%)
Jan 31, 2011 13.20 14.00 13.15 13.88 1,040,201 +0.61(+4.60%)
Jan 28, 2011 13.35 13.47 12.80 13.27 2,209,471 +0.62(+4.90%)
Jan 27, 2011 12.90 12.90 12.52 12.65 1,208,491 -0.15(-1.17%)
Jan 26, 2011 12.76 12.96 12.49 12.80 699,253 +0.20(+1.59%)
Jan 25, 2011 12.93 12.93 12.37 12.60 1,108,389 -0.51(-3.89%)
Jan 24, 2011 12.80 13.30 12.66 13.11 680,511 +0.35(+2.78%)
Jan 21, 2011 12.95 13.10 12.69 12.76 477,733 -0.07(-0.58%)
Jan 20, 2011 12.77 13.11 12.52 12.83 1,316,001 -0.11(-0.85%)
Jan 19, 2011 14.38 14.45 12.69 12.94 2,213,766 -1.39(-9.70%)
Jan 18, 2011 14.64 14.69 14.09 14.33 548,868 -0.37(-2.52%)
Jan 14, 2011 14.46 14.90 14.35 14.70 860,862 +0.31(+2.15%)
Jan 13, 2011 14.31 14.63 14.23 14.39 835,779 +0.06(+0.42%)
Jan 12, 2011 14.07 14.35 14.00 14.33 659,802 +0.37(+2.65%)
Jan 11, 2011 14.20 14.30 13.90 13.96 477,013 -0.26(-1.83%)
Jan 10, 2011 14.05 14.33 13.80 14.22 681,173 +0.12(+0.85%)
Jan 07, 2011 13.70 14.19 13.51 14.10 1,091,609 +0.45(+3.30%)
Jan 06, 2011 13.63 13.80 13.51 13.65 956,677 +0.01(+0.07%)
Jan 05, 2011 13.02 13.78 12.80 13.64 829,322 +0.54(+4.12%)
Jan 04, 2011 13.36 13.42 12.80 13.10 637,692 -0.28(-2.09%)
Jan 03, 2011 13.42 13.53 13.14 13.38 994,253 +0.23(+1.75%)
Dec 31, 2010 13.04 13.22 12.97 13.15 705,289 +0.11(+0.84%)
Dec 30, 2010 12.60 13.10 12.59 13.04 867,631 +0.45(+3.57%)
Dec 29, 2010 12.73 13.24 12.24 12.59 1,271,763 +0.09(+0.72%)
Dec 28, 2010 12.41 12.57 12.39 12.50 407,768 +0.09(+0.73%)
Dec 27, 2010 12.40 12.51 12.30 12.41 333,000 +0.01(+0.08%)
Dec 23, 2010 12.31 12.44 12.20 12.40 319,079 +0.05(+0.40%)
Dec 22, 2010 12.48 12.48 12.23 12.35 618,052 -0.15(-1.20%)
Dec 21, 2010 12.47 12.50 12.26 12.50 781,692 +0.07(+0.56%)
Dec 20, 2010 12.62 12.68 12.33 12.43 595,764 -0.15(-1.19%)
Dec 17, 2010 12.65 12.76 12.45 12.58 1,148,838 -0.05(-0.40%)
Dec 16, 2010 12.22 12.64 12.22 12.63 814,298 +0.49(+4.04%)
Dec 15, 2010 12.12 12.51 12.00 12.14 756,883 +0.02(+0.17%)
Dec 14, 2010 12.36 12.40 12.05 12.12 1,255,439 -0.14(-1.14%)
Dec 13, 2010 12.43 12.45 11.91 12.26 1,712,473 -0.39(-3.06%)
Dec 10, 2010 12.19 12.78 12.01 12.65 1,068,856 +0.60(+4.96%)
Dec 09, 2010 11.70 12.06 11.60 12.05 1,003,028 +0.47(+4.06%)
Dec 08, 2010 11.63 11.78 11.50 11.58 876,961 +0.01(+0.09%)
Dec 07, 2010 11.85 12.13 11.41 11.57 1,046,938 -0.14(-1.20%)
Dec 06, 2010 12.02 12.15 11.69 11.71 2,062,096 -0.47(-3.86%)
Dec 03, 2010 10.99 12.19 10.77 12.18 1,781,894 +1.11(+10.03%)
Dec 02, 2010 10.41 11.09 10.30 11.07 1,925,844 +0.91(+8.96%)
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.