JDSU

JDS Uniphase Corporation Historical Stock Prices

$13.92
*  
0.09
0.64%
Get JDSU Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading JDSU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    JDSU Pre-Market
 
 
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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.04  14.05  13.91  13.92 825,801
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
10/29/2014 12.47 12.58 12.17 12.43 5,488,578
10/28/2014 12.26 12.48 12.13 12.465 6,767,394
10/27/2014 12.01 12.22 11.99 12.18 2,225,034
10/24/2014 12.36 12.44 11.98 12.1 4,652,100
10/23/2014 12.08 12.54 12.06 12.41 3,527,037
10/22/2014 12.29 12.47 11.93 11.935 3,060,518
10/21/2014 12.23 12.671 12.18 12.31 8,042,325
10/20/2014 11.78 12.05 11.77 11.99 1,905,094
10/17/2014 11.98 12.18 11.83 11.83 4,219,671
10/16/2014 11.51 11.99 11.51 11.84 3,780,277
10/15/2014 11.47 11.85 11.35 11.755 6,603,320
10/14/2014 11.61 11.805 11.49 11.675 5,971,660
10/13/2014 11.66 11.79 11.3701 11.51 4,835,860
10/10/2014 12.35 12.35 11.61 11.615 6,522,314
10/09/2014 12.78 12.868 12.39 12.59 4,919,838
10/08/2014 12.64 12.85 12.25 12.8 3,631,827
10/07/2014 12.87 12.97 12.55 12.63 3,543,153
10/06/2014 13.02 13.115 12.845 12.98 3,570,536
10/03/2014 13.19 13.33 12.98 12.985 3,669,155
10/02/2014 13.11 13.25 12.755 13.13 4,697,009
10/01/2014 12.8 13.42 12.66 13.15 10,546,870
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
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
04/10/2014 13.92 13.92 13.09 13.21 5,965,137
04/09/2014 13.75 13.92 13.66 13.91 2,189,184
04/08/2014 13.48 13.91 13.46 13.72 3,021,548
04/07/2014 13.62 14.05 13.36 13.51 5,215,967
04/04/2014 14.2 14.36 13.58 13.71 4,804,782
04/03/2014 14.27 14.5 13.975 14.07 2,702,294
04/02/2014 14.42 14.54 14.23 14.3 2,285,519
04/01/2014 14.06 14.36 14.04 14.35 2,940,154
03/31/2014 13.63 14.09 13.63 14 3,240,671
03/28/2014 13.47 13.82 13.43 13.56 4,046,885
03/27/2014 13.86 14 13.6 13.67 3,078,394
03/26/2014 14.43 14.61 13.87 13.89 4,218,616
03/25/2014 14.37 14.54 14.07 14.28 3,607,518
03/24/2014 14.62 14.75 14.02 14.3 3,881,721
03/21/2014 14.98 14.99 14.53 14.615 6,064,539
03/20/2014 14.37 14.71 14.34 14.55 3,778,706
03/19/2014 14.5 14.57 14.31 14.42 3,817,680
03/18/2014 14.28 14.52 14.18 14.5 3,020,719
03/17/2014 14.42 14.46 14.17 14.26 2,358,380
03/14/2014 13.92 14.46 13.91 14.35 5,377,234
03/13/2014 14.07 14.46 13.9 13.98 8,838,065
03/12/2014 13.2 14.01 13.2 14.01 4,679,658
03/11/2014 13.72 13.78 13.22 13.29 2,429,858
03/10/2014 13.72 13.78 13.5501 13.72 2,654,329
03/07/2014 13.78 13.96 13.7 13.79 2,805,734
03/06/2014 14.1 14.27 13.59 13.66 4,849,937
03/05/2014 13.97 14.095 13.82 13.91 2,599,973
03/04/2014 13.89 14.07 13.86 13.97 3,904,952
03/03/2014 13.56 13.72 13.41 13.72 3,218,428
02/28/2014 14.09 14.135 13.71 13.78 3,206,689
02/27/2014 13.77 14.09 13.77 14.06 4,993,633
02/26/2014 13.59 13.985 13.5 13.82 5,390,120
02/25/2014 13.34 13.6 13.31 13.52 3,111,209
02/24/2014 13.44 13.61 13.28 13.4 3,393,978
02/21/2014 13.7 13.77 13.42 13.42 3,992,577
02/20/2014 13.41 13.69 13.28 13.68 3,392,888
02/19/2014 13.53 13.655 13.3 13.38 3,749,116
02/18/2014 13.66 13.73 13.4 13.57 2,342,374
02/14/2014 13.51 13.72 13.47 13.69 2,823,081
02/13/2014 13.22 13.5 13.2 13.49 3,190,287
02/12/2014 13.39 13.548 13.32 13.37 2,812,538
02/11/2014 13.39 13.5 13.3098 13.4 3,200,267
02/10/2014 13.28 13.585 13.2 13.39 7,399,232
02/07/2014 13.14 13.325 12.97 13.27 4,434,784
02/06/2014 12.77 13.26 12.77 13.1 5,360,721
02/05/2014 12.81 12.81 12.51 12.68 3,599,837
02/04/2014 12.81 12.93 12.65 12.79 3,751,098
02/03/2014 13.25 13.34 12.62 12.77 7,581,855
01/31/2014 13.57 13.86 13.26 13.29 17,449,840
01/30/2014 12.25 12.78 12.05 12.72 10,636,030
01/29/2014 11.84 12.07 11.8 12.05 6,038,902
01/28/2014 11.93 12.155 11.83 11.89 4,257,689
01/27/2014 11.8 12.06 11.6817 11.94 3,546,542
01/24/2014 12.17 12.23 11.68 11.78 6,657,741
01/23/2014 12.49 12.49 12.21 12.24 3,785,141
01/22/2014 12.15 12.52 12.142 12.49 3,285,915
01/21/2014 12.15 12.22 12.009 12.12 4,844,227
01/17/2014 12.1 12.14 12.01 12.04 2,515,242
01/16/2014 12.08 12.17 12.06 12.12 3,102,238
01/15/2014 12.08 12.24 12.04 12.06 5,547,872
01/14/2014 12.09 12.18 12.01 12.08 3,028,623
01/13/2014 12.25 12.27 11.93 12 5,079,231
01/10/2014 12.5 12.5 12.19 12.25 4,922,101
01/09/2014 13.07 13.18 12.33 12.41 8,561,783
01/08/2014 13.04 13.37 12.93 13.16 4,576,642
01/07/2014 12.98 13.05 12.785 13.005 3,160,148
01/06/2014 13.07 13.13 12.88 12.89 2,909,426
01/03/2014 12.85 13.07 12.85 13.03 2,820,612
01/02/2014 12.87 13.09 12.8 12.8 4,105,833
12/31/2013 13.03 13.07 12.93 12.985 2,497,216
12/30/2013 13 13.14 12.99 13.03 2,855,349
12/27/2013 12.76 13.05 12.76 13.03 3,463,651
12/26/2013 13 13.06 12.77 12.77 3,066,434
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?