JDSU

JDS Uniphase Corporation Historical Stock Prices

$13.15
*  
0.35
2.73%
Get JDSU Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.80  13.42  12.66  13.15 10,542,499
09/30/2014 12.94 13 12.72 12.8 3,678,908
09/29/2014 12.75 13.035 12.671 12.965 2,571,074
09/26/2014 12.88 12.965 12.815 12.91 2,018,567
09/25/2014 13.12 13.15 12.81 12.86 3,087,909
09/24/2014 13.05 13.19 12.99 13.18 2,196,056
09/23/2014 12.97 13.11 12.94 13.05 3,164,878
09/22/2014 13.26 13.35 12.99 13.03 2,996,290
09/19/2014 13.74 13.82 13.29 13.34 5,960,998
09/18/2014 13.57 13.77 13.48 13.71 3,775,881
09/17/2014 13.54 13.73 13.47 13.57 3,606,506
09/16/2014 13.68 13.7 13.34 13.55 6,424,027
09/15/2014 13.37 13.58 13.21 13.565 6,469,925
09/12/2014 13.3 13.51 13.18 13.43 7,377,899
09/11/2014 13.63 13.88 13.24 13.355 28,976,690
09/10/2014 11.72 12.16 11.7 12.105 8,955,069
09/09/2014 11.71 11.76 11.62 11.71 4,891,067
09/08/2014 11.24 11.75 11.19 11.75 9,145,430
09/05/2014 10.86 11.17 10.85 11.165 3,644,667
09/04/2014 11.11 11.175 10.89 10.9 6,375,432
09/03/2014 11.27 11.35 11.16 11.17 5,055,500
09/02/2014 11.53 11.53 11.21 11.25 5,926,723
08/29/2014 11.53 11.65 11.46 11.55 2,390,408
08/28/2014 11.6 11.65 11.47 11.505 2,299,930
08/27/2014 11.94 12 11.66 11.66 2,179,363
08/26/2014 11.65 11.98 11.62 11.94 2,963,362
08/25/2014 11.61 11.68 11.57 11.635 2,745,819
08/22/2014 11.62 11.6585 11.5 11.53 2,875,931
08/21/2014 11.09 11.64 11.08 11.62 4,136,876
08/20/2014 11.01 11.16 10.99 11.12 2,236,797
08/19/2014 10.99 11.19 10.89 11.045 7,021,700
08/18/2014 10.96 11.01 10.93 10.99 3,618,283
08/15/2014 10.87 11 10.85 10.865 3,825,802
08/14/2014 10.93 11 10.78 10.94 4,600,162
08/13/2014 11.22 11.37 10.62 10.9 20,949,570
08/12/2014 11.94 11.98 11.7 11.91 5,011,553
08/11/2014 11.81 12.08 11.78 11.97 4,286,576
08/08/2014 11.64 11.85 11.61 11.8 1,743,225
08/07/2014 11.9 11.94 11.59 11.62 2,248,424
08/06/2014 11.74 11.97 11.67 11.89 2,332,199
08/05/2014 11.7 11.88 11.645 11.79 1,923,759
08/04/2014 11.68 11.74 11.62 11.74 1,617,035
08/01/2014 11.86 11.897 11.635 11.66 2,711,466
07/31/2014 11.75 11.985 11.72 11.87 3,201,013
07/30/2014 11.82 11.905 11.72 11.83 4,519,064
07/29/2014 11.77 11.91 11.74 11.74 1,933,634
07/28/2014 11.89 11.89 11.71 11.8 2,732,947
07/25/2014 11.86 12 11.74 11.85 2,907,577
07/24/2014 12.07 12.22 11.81 11.89 4,925,720
07/23/2014 12.4 12.4 11.93 12.04 12,290,730
07/22/2014 12.32 12.45 12.27 12.38 3,562,276
07/21/2014 12.27 12.45 12.21 12.23 2,744,996
07/18/2014 12.16 12.35 12.11 12.33 3,282,271
07/17/2014 11.97 12.24 11.91 12.09 4,007,525
07/16/2014 12.07 12.26 11.98 12.02 3,219,759
07/15/2014 12.23 12.27 11.98 12.03 3,948,167
07/14/2014 12.27 12.29 12.11 12.2 2,381,616
07/11/2014 12.02 12.21 12.02 12.18 2,459,872
07/10/2014 12 12.12 11.9 12.06 3,050,325
07/09/2014 12.21 12.31 12.06 12.15 5,554,995
07/08/2014 12.53 12.53 12.11 12.21 5,301,059
07/07/2014 12.57 12.63 12.47 12.54 2,787,736
07/03/2014 12.53 12.67 12.5 12.63 2,356,852
07/02/2014 12.54 12.74 12.48 12.5 3,566,728
07/01/2014 12.49 12.67 12.425 12.54 4,505,034
06/30/2014 12.39 12.47 12.3 12.47 2,858,276
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?