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 (%)
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%)
Aug 01, 2011 4.910 4.950 4.640 4.685 1,500,282 -0.02(-0.32%)
Jul 29, 2011 4.750 5.100 4.660 4.700 2,354,252 -0.61(-11.49%)
Jul 28, 2011 5.460 5.530 5.250 5.310 1,165,023 -0.11(-2.03%)
Jul 27, 2011 5.900 5.900 5.400 5.420 2,418,784 -0.57(-9.52%)
Jul 26, 2011 6.010 6.070 5.950 5.990 1,143,991 +0.03(+0.50%)
Jul 25, 2011 6.070 6.130 5.920 5.960 828,166 -0.23(-3.72%)
Jul 22, 2011 6.170 6.250 5.870 6.190 1,533,700 +0.30(+5.09%)
Jul 21, 2011 5.940 6.000 5.810 5.890 856,997 -0.07(-1.17%)
Jul 20, 2011 5.910 6.020 5.825 5.960 1,197,082 -0.11(-1.81%)
Jul 19, 2011 5.850 6.090 5.770 6.070 980,405 +0.37(+6.49%)
Jul 18, 2011 5.990 6.020 5.660 5.700 1,267,756 -0.36(-5.94%)
Jul 15, 2011 6.120 6.140 5.750 6.060 1,884,799 +0.04(+0.66%)
Jul 14, 2011 6.250 6.320 6.000 6.020 720,588 -0.19(-3.06%)
Jul 13, 2011 6.080 6.390 6.010 6.210 1,456,905 +0.18(+2.99%)
Jul 12, 2011 6.290 6.320 6.010 6.030 1,455,315 -0.30(-4.74%)
Jul 11, 2011 6.760 6.760 6.250 6.330 1,362,660 -0.46(-6.77%)
Jul 08, 2011 7.030 7.100 6.750 6.790 1,230,241 -0.47(-6.47%)
Jul 07, 2011 6.690 7.330 6.670 7.260 2,526,723 +0.71(+10.84%)
Jul 06, 2011 6.680 6.680 6.450 6.550 717,391 -0.16(-2.38%)
Jul 05, 2011 6.790 6.800 6.580 6.710 899,147 -0.03(-0.37%)
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.