JDSU

Historical Stock Prices

$12.18
*  
0.12
1%
Get JDSU Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
06/27/2014 12.32 12.41 12.21 12.35 6,363,364
06/26/2014 11.81 12.45 11.8 12.39 7,640,574
06/25/2014 11.69 11.79 11.59 11.74 3,094,626
06/24/2014 11.88 11.9801 11.68 11.75 3,563,084
06/23/2014 11.98 12.02 11.85 11.9 3,069,983
06/20/2014 11.87 12.01 11.76 11.98 4,619,303
06/19/2014 11.68 11.88 11.615 11.86 4,076,806
06/18/2014 11.76 11.82 11.57 11.65 4,497,887
06/17/2014 11.51 11.79 11.47 11.735 3,454,352
06/16/2014 11.53 11.71 11.46 11.55 3,506,536
06/13/2014 11.17 11.61 11.16 11.59 4,703,327
06/12/2014 11.41 11.56 11.32 11.53 4,144,554
06/11/2014 11.25 11.45 11.23 11.425 2,104,221
06/10/2014 11.19 11.42 11.16 11.3 3,814,177
06/09/2014 11.07 11.29 11.05 11.2 4,225,341
06/06/2014 11.02 11.24 11.015 11.08 2,886,460
06/05/2014 11.12 11.12 10.85 11 5,840,214
06/04/2014 10.69 10.845 10.68 10.74 3,190,911
06/03/2014 10.72 10.87 10.635 10.75 2,890,291
06/02/2014 10.97 10.99 10.69 10.75 5,367,430
05/30/2014 11.2 11.21 10.83 10.97 3,814,936
05/29/2014 11.2 11.29 11.16 11.21 2,694,129
05/28/2014 11.13 11.42 11.02 11.16 6,417,940
05/27/2014 10.84 10.95 10.8 10.92 4,237,531
05/23/2014 10.75 10.86 10.69 10.795 6,018,243
05/22/2014 10.8 10.85 10.65 10.79 5,149,547
05/21/2014 10.82 10.931 10.735 10.78 2,900,737
05/20/2014 11.05 11.08 10.77 10.79 3,422,889
05/19/2014 10.84 11.1485 10.84 11.05 3,223,405
05/16/2014 10.9 10.93 10.76 10.84 3,076,747
05/15/2014 10.9 10.95 10.57 10.92 2,925,411
05/14/2014 10.89 10.99 10.77 10.84 2,261,508
05/13/2014 11.08 11.2 10.94 10.96 2,409,546
05/12/2014 10.9 11.08 10.83 11.06 4,111,115
05/09/2014 10.59 10.89 10.53 10.87 3,239,388
05/08/2014 10.7 11.05 10.59 10.65 4,048,387
05/07/2014 10.65 10.75 10.29 10.74 7,166,522
05/06/2014 10.89 10.89 10.6 10.61 4,160,028
05/05/2014 10.86 11 10.71 10.89 3,792,633
05/02/2014 10.93 11.08 10.8 10.96 8,487,032
05/01/2014 11.82 11.82 10.53 10.87 26,897,280
04/30/2014 12.83 12.86 12.58 12.67 5,982,864
04/29/2014 12.85 12.92 12.69 12.87 2,999,561
04/28/2014 13.15 13.1999 12.42 12.76 4,740,192
04/25/2014 13.43 13.47 13.03 13.11 2,004,757
04/24/2014 13.7 13.8 13.3401 13.51 2,279,028
04/23/2014 13.59 13.72 13.35 13.67 2,226,832
04/22/2014 13.42 13.75 13.39 13.54 2,362,980
04/21/2014 13.42 13.56 13.27 13.43 1,343,162
04/17/2014 13.31 13.5244 13.25 13.43 1,809,700
04/16/2014 13.15 13.29 12.95 13.28 1,916,985
04/15/2014 12.88 13.12 12.69 13.05 2,873,443
04/14/2014 13.03 13.11 12.705 12.85 3,873,055
04/11/2014 13.12 13.27 12.9 12.91 3,596,038
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?