JDSU

Historical Stock Prices

$12.15
*  
1.105
8.34%
Get JDSU Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading JDSU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 12.73 13.44 12.05 12.15 11,849,420
01/29/2015 13.62 13.6393 13.13 13.255 4,091,871
01/28/2015 13.92 13.96 13.57 13.59 3,927,384
01/27/2015 13.75 13.82 13.53 13.77 2,370,072
01/26/2015 13.67 13.89 13.51 13.88 1,732,097
01/23/2015 13.37 13.8 13.36 13.65 1,852,044
01/22/2015 13.26 13.39 13.04 13.37 2,159,236
01/21/2015 13.23 13.36 13.11 13.22 1,260,209
01/20/2015 13.19 13.31 13.075 13.22 1,680,101
01/16/2015 12.95 13.265 12.88 13.11 2,835,592
01/15/2015 13.46 13.48 12.92 12.94 2,093,523
01/14/2015 13.39 13.59 13.16 13.4 1,788,682
01/13/2015 13.67 13.92 13.4 13.54 1,811,752
01/12/2015 13.42 13.54 13.29 13.53 1,962,709
01/09/2015 13.68 13.775 13.41 13.43 1,964,164
01/08/2015 13.75 13.98 13.62 13.66 2,612,215
01/07/2015 13.46 13.5675 13.31 13.56 1,631,637
01/06/2015 13.67 13.68 13.2 13.35 2,072,387
01/05/2015 13.68 13.83 13.46 13.67 2,064,323
01/02/2015 13.78 13.85 13.48 13.7 1,453,736
12/31/2014 13.93 13.99 13.71 13.72 1,209,698
12/30/2014 13.75 13.96 13.73 13.94 1,600,540
12/29/2014 13.92 14 13.78 13.81 1,269,971
12/26/2014 14.04 14.05 13.91 13.92 825,801
12/24/2014 13.91 14.08 13.86 14.01 881,743
12/23/2014 13.99 14.09 13.84 13.88 1,674,672
12/22/2014 13.94 14.02 13.82 13.96 1,342,035
12/19/2014 14.04 14.245 13.93 13.93 3,780,276
12/18/2014 13.86 14.06 13.71 14.01 2,174,450
12/17/2014 13.58 13.7 13.36 13.69 2,419,311
12/16/2014 13.6 13.85 13.47 13.53 2,734,967
12/15/2014 13.91 14.02 13.59 13.66 2,953,395
12/12/2014 13.55 14.04 13.55 13.81 4,625,987
12/11/2014 13.83 14.19 13.71 13.75 3,475,178
12/10/2014 13.9 13.97 13.58 13.63 3,830,281
12/09/2014 13.14 13.93 13.04 13.91 3,688,981
12/08/2014 13.27 13.305 13.0943 13.24 3,011,270
12/05/2014 12.93 13.37 12.91 13.32 2,628,016
12/04/2014 13.14 13.22 12.91 13.02 2,805,537
12/03/2014 12.76 13.24 12.76 13.12 4,760,631
12/02/2014 13.1 13.1 12.81 12.86 3,103,942
12/01/2014 13.31 13.33 13.04 13.06 3,034,340
11/28/2014 13.45 13.48 13.235 13.34 989,097
11/26/2014 13.36 13.52 13.32 13.455 1,759,727
11/25/2014 13.45 13.52 13.29 13.4 1,298,194
11/24/2014 13.38 13.47 13.23 13.44 1,881,425
11/21/2014 13.67 13.67 13.365 13.38 2,281,587
11/20/2014 13.21 13.65 13.08 13.5 3,238,915
11/19/2014 13.21 13.42 13.04 13.25 3,832,620
11/18/2014 13.16 13.335 13.12 13.21 2,445,278
11/17/2014 13.09 13.23 12.96 13.11 2,615,163
11/14/2014 12.83 13.08 12.78 13.05 2,848,131
11/13/2014 13.22 13.2764 12.78 12.835 4,882,466
11/12/2014 13.28 13.48 13.22 13.23 2,583,733
11/11/2014 13.66 13.68 13.33 13.37 3,546,690
11/10/2014 13.39 13.665 13.36 13.625 3,224,103
11/07/2014 13.37 13.63 13.35 13.625 2,773,424
11/06/2014 13.49 13.6 13.39 13.42 3,206,798
11/05/2014 13.52 13.67 13.365 13.51 2,793,890
11/04/2014 13.5 13.7 13.34 13.47 3,484,552
11/03/2014 13.47 13.77 13.4 13.58 4,052,350
10/31/2014 13.08 13.47 13 13.46 4,368,663
10/30/2014 12.65 13.1 12.62 12.97 7,478,809
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?