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 31, 2011 4.160 4.320 4.030 4.110 1,252,348 -0.18(-4.20%)
Oct 28, 2011 4.020 4.380 3.900 4.290 2,085,188 +0.29(+7.25%)
Oct 27, 2011 3.720 4.210 3.600 4.000 3,431,021 +0.46(+12.99%)
Oct 26, 2011 3.460 3.740 3.260 3.540 1,891,450 +0.13(+3.81%)
Oct 25, 2011 3.620 3.620 3.350 3.410 2,196,745 -0.30(-8.09%)
Oct 24, 2011 3.500 3.740 3.451 3.710 1,087,741 +0.24(+6.92%)
Oct 21, 2011 3.540 3.610 3.390 3.470 912,771 +0.02(+0.58%)
Oct 20, 2011 3.500 3.570 3.300 3.450 1,173,157 -0.08(-2.27%)
Oct 19, 2011 3.660 3.730 3.480 3.530 946,765 -0.13(-3.55%)
Oct 18, 2011 3.630 3.700 3.420 3.660 1,384,301 +0.05(+1.39%)
Oct 17, 2011 3.940 4.010 3.580 3.610 1,733,639 -0.39(-9.75%)
Oct 14, 2011 3.630 4.050 3.620 4.000 1,550,927 +0.45(+12.68%)
Oct 13, 2011 3.610 3.670 3.500 3.550 814,112 -0.10(-2.74%)
Oct 12, 2011 3.640 3.740 3.500 3.650 1,360,253 +0.09(+2.53%)
Oct 11, 2011 3.410 3.620 3.410 3.560 979,669 +0.11(+3.19%)
Oct 10, 2011 3.500 3.560 3.320 3.450 1,129,636 +0.06(+1.77%)
Oct 07, 2011 3.660 3.680 3.340 3.390 886,539 -0.22(-6.09%)
Oct 06, 2011 3.640 3.730 3.520 3.610 1,515,364 -0.03(-0.82%)
Oct 05, 2011 3.550 3.690 3.410 3.640 835,162 +0.09(+2.54%)
Oct 04, 2011 3.200 3.550 3.090 3.550 2,003,788 +0.29(+8.90%)
Oct 03, 2011 3.560 3.640 3.260 3.260 1,354,285 -0.38(-10.44%)
Sep 30, 2011 3.640 3.800 3.580 3.640 1,018,053 -0.11(-2.93%)
Sep 29, 2011 3.860 3.950 3.550 3.750 1,007,415 +0.01(+0.27%)
Sep 28, 2011 4.160 4.160 3.740 3.740 964,802 -0.41(-9.88%)
Sep 27, 2011 4.010 4.250 3.910 4.150 1,795,077 +0.29(+7.51%)
Sep 26, 2011 3.890 3.940 3.700 3.860 995,550 +0.05(+1.31%)
Sep 23, 2011 3.460 3.909 3.460 3.810 779,763 +0.08(+2.14%)
Sep 22, 2011 3.880 3.960 3.620 3.730 1,054,727 -0.38(-9.25%)
Sep 21, 2011 4.110 4.400 4.090 4.110 1,749,182 +0.03(+0.74%)
Sep 20, 2011 4.340 4.410 4.060 4.080 917,342 -0.12(-2.86%)
Sep 19, 2011 4.190 4.260 4.040 4.200 721,749 -0.12(-2.78%)
Sep 16, 2011 4.460 4.490 4.270 4.320 808,260 -0.08(-1.82%)
Sep 15, 2011 4.560 4.650 4.389 4.400 1,101,801 -0.07(-1.57%)
Sep 14, 2011 4.310 4.590 4.270 4.470 1,224,580 +0.13(+3.00%)
Sep 13, 2011 4.210 4.380 4.170 4.340 1,110,333 +0.16(+3.83%)
Sep 12, 2011 3.950 4.200 3.920 4.180 1,221,772 +0.12(+2.96%)
Sep 09, 2011 4.273 4.310 3.970 4.060 1,399,413 -0.27(-6.24%)
Sep 08, 2011 4.520 4.680 4.300 4.330 1,500,407 -0.21(-4.63%)
Sep 07, 2011 4.430 4.610 4.361 4.540 903,496 +0.24(+5.58%)
Sep 06, 2011 4.280 4.300 4.090 4.300 1,437,550 -0.25(-5.49%)
Sep 02, 2011 4.340 4.800 4.151 4.550 3,853,618 +0.37(+8.85%)
Sep 01, 2011 4.330 4.500 4.180 4.180 1,465,354 -0.07(-1.65%)
Aug 31, 2011 4.490 4.650 4.190 4.250 1,799,005 -0.14(-3.19%)
Aug 30, 2011 4.000 4.490 3.900 4.390 2,277,188 +0.35(+8.66%)
Aug 29, 2011 3.650 4.080 3.636 4.040 1,748,803 +0.46(+12.85%)
Aug 26, 2011 3.400 3.630 3.320 3.580 681,601 +0.15(+4.37%)
Aug 25, 2011 3.640 3.750 3.400 3.430 679,311 -0.23(-6.28%)
Aug 24, 2011 3.670 3.800 3.510 3.660 909,608 -0.04(-1.08%)
Aug 23, 2011 3.320 3.710 3.280 3.700 1,330,244 +0.40(+12.12%)
Aug 22, 2011 3.450 3.500 3.250 3.300 737,337 +0.04(+1.23%)
Aug 19, 2011 3.430 3.550 3.230 3.260 1,184,572 -0.16(-4.68%)
Aug 18, 2011 3.640 3.800 3.370 3.420 1,228,172 -0.43(-11.17%)
Aug 17, 2011 4.010 4.040 3.750 3.850 1,155,107 -0.12(-3.02%)
Aug 16, 2011 4.170 4.290 3.910 3.970 1,126,026 -0.36(-8.31%)
Aug 15, 2011 3.790 4.330 3.790 4.330 1,427,347 +0.61(+16.40%)
Aug 12, 2011 3.860 3.940 3.680 3.720 1,205,260 -0.09(-2.36%)
Aug 11, 2011 3.540 3.900 3.510 3.810 2,161,357 +0.35(+10.12%)
Aug 10, 2011 3.630 3.750 3.435 3.460 1,533,750 -0.36(-9.42%)
Aug 09, 2011 3.640 3.850 3.325 3.820 2,290,920 +0.27(+7.76%)
Aug 08, 2011 3.860 4.000 3.530 3.545 2,297,929 -0.57(-13.75%)
Aug 05, 2011 4.270 4.370 4.000 4.110 1,569,470 -0.07(-1.67%)
Aug 04, 2011 4.630 4.650 4.180 4.180 1,696,959 -0.59(-12.37%)
Aug 03, 2011 4.670 4.800 4.450 4.770 1,008,398 +0.13(+2.80%)
Aug 02, 2011 4.610 4.850 4.600 4.640 1,176,236 -0.04(-0.96%)
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.