JDSU

JDS Uniphase Corporation Historical Stock Prices

$11.89
*  
0.15
1.25%
Get JDSU Alerts
*Delayed - data as of Jul. 24, 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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.07  12.22  11.81  11.89 5,523,311
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
12/24/2013 12.56 12.98 12.56 12.98 1,978,607
12/23/2013 12.59 12.69 12.43 12.61 3,906,212
12/20/2013 12.35 12.66 12.34 12.56 49,717,990
12/19/2013 12.37 12.51 12.28 12.36 3,463,567
12/18/2013 12.31 12.4 11.99 12.39 4,591,140
12/17/2013 12.2 12.37 12.08 12.32 3,507,677
12/16/2013 11.82 12.23 11.82 12.19 5,057,874
12/13/2013 11.85 11.89 11.72 11.82 3,431,059
12/12/2013 11.99 12.11 11.7 11.8 6,917,445
12/11/2013 12.39 12.44 12.11 12.18 3,364,463
12/10/2013 12.58 12.6 12.1901 12.32 4,921,134
12/09/2013 12.69 12.77 12.57 12.64 3,132,527
12/06/2013 12.57 12.69 12.4 12.65 6,390,053
12/05/2013 12.27 12.36 12.07 12.32 3,788,422
12/04/2013 11.88 12.31 11.86 12.25 4,236,878
12/03/2013 12.06 12.06 11.86 11.92 2,869,183
12/02/2013 12.13 12.175 11.98 12.1 3,161,513
11/29/2013 12.15 12.21 12.08 12.14 1,017,140
11/27/2013 12.16 12.17 12 12.14 2,453,015
11/26/2013 11.99 12.19 11.99 12.14 2,928,578
11/25/2013 11.97 12.08 11.93 12.02 3,380,096
11/22/2013 12.32 12.34 11.92 11.94 5,172,915
11/21/2013 12.08 12.36 11.97 12.32 3,988,471
11/20/2013 12.06 12.2 11.94 12 3,288,759
11/19/2013 12.25 12.3 11.83 12.02 6,348,476
11/18/2013 12.44 12.45 12.24 12.26 3,562,459
11/15/2013 12.21 12.45 12.18 12.395 3,441,830
11/14/2013 12.36 12.39 12.0766 12.185 4,787,112
11/13/2013 12.32 12.57 12.32 12.491 3,175,475
11/12/2013 12.44 12.6 12.375 12.45 4,582,307
11/11/2013 12.49 12.51 12.28 12.45 3,173,132
11/08/2013 12.35 12.54 12.12 12.46 6,115,927
11/07/2013 12.8 12.85 12.32 12.37 8,310,824
11/06/2013 13.15 13.18 12.79 12.845 5,745,738
11/05/2013 13.05 13.285 12.99 13.07 4,970,571
11/04/2013 13.05 13.25 12.95 13.1 5,013,422
11/01/2013 13.16 13.29 12.85 12.995 7,261,281
10/31/2013 13.84 13.9 13.08 13.09 18,885,520
10/30/2013 15.14 15.2 14.57 14.75 7,587,536
10/29/2013 15.22 15.3 15.0497 15.175 3,942,846
10/28/2013 15.35 15.395 15.01 15.19 2,791,940
10/25/2013 15.37 15.53 15.0401 15.3 2,844,740
10/24/2013 15.82 15.82 15.09 15.29 6,762,549
10/23/2013 16.11 16.11 15.74 15.84 2,808,146
10/22/2013 16.36 16.61 15.9 16.21 5,889,739
10/21/2013 15.64 16.31 15.61 16.27 8,731,406
10/18/2013 15.22 15.6 15.21 15.55 3,997,440
10/17/2013 14.95 15.18 14.8 15.17 2,985,626
10/16/2013 14.91 15.085 14.85 15.06 3,580,604
10/15/2013 14.77 14.93 14.67 14.78 3,846,603
10/14/2013 14.56 14.805 14.44 14.78 2,121,621
10/11/2013 14.53 14.69 14.45 14.665 1,781,526
10/10/2013 14.43 14.6 14.39 14.575 3,825,883
10/09/2013 14.61 14.7 13.95 14.24 5,834,738
10/08/2013 15.03 15.0999 14.46 14.56 3,268,801
10/07/2013 14.87 15.15 14.8238 15.03 2,220,397
10/04/2013 14.73 15.17 14.63 15.08 2,674,764
10/03/2013 14.99 15.11 14.61 14.83 2,966,745
10/02/2013 14.71 15.08 14.71 15.06 3,365,308
10/01/2013 14.73 14.92 14.68 14.89 2,534,914
09/30/2013 14.4 14.81 14.31 14.71 3,384,684
09/27/2013 14.53 14.78 14.42 14.66 3,108,154
09/26/2013 14.67 14.945 14.56 14.65 2,665,883
09/25/2013 14.67 14.765 14.475 14.6 3,598,558
09/24/2013 14.64 14.825 14.38 14.69 3,181,150
09/23/2013 15.04 15.04 14.54 14.655 3,873,590
09/20/2013 15.24 15.3 14.95 14.985 4,205,076
09/19/2013 15.35 15.45 15.18 15.25 3,208,263
09/18/2013 15.24 15.33 15.08 15.225 4,192,928
09/17/2013 14.96 15.24 14.94 15.2 2,692,649
09/16/2013 15.22 15.35 14.95 14.98 3,278,066
09/13/2013 15.01 15.19 14.87 15.01 3,881,124
09/12/2013 15.05 15.19 14.95 14.99 4,522,355
09/11/2013 15.08 15.14 14.9 15.08 4,793,176
09/10/2013 15.02 15.19 14.92 15.13 7,844,986
09/09/2013 14.5 14.94 14.43 14.88 7,409,458
09/06/2013 14.4 14.8 14.31 14.4 8,950,588
09/05/2013 13.68 14 13.68 13.955 5,943,726
09/04/2013 13.14 13.72 13.13 13.695 8,153,788
09/03/2013 13.1 13.19 12.8 12.93 4,889,600
08/30/2013 13.16 13.18 12.76 12.83 3,578,636
08/29/2013 13.07 13.235 13.03 13.095 3,740,798
08/28/2013 13.1 13.22 13.02 13.065 5,686,361
08/27/2013 13.29 13.36 13.01 13.06 5,049,130
08/26/2013 13.51 13.67 13.48 13.49 3,653,808
08/23/2013 13.45 13.62 13.36 13.55 5,595,285
08/22/2013 13.23 13.57 13.2 13.43 4,535,428
08/21/2013 13.29 13.43 13.175 13.21 3,582,280
08/20/2013 13.45 13.52 13.35 13.4 4,759,378
08/19/2013 13.66 13.75 13.38 13.4 5,522,118
08/16/2013 13.66 13.94 13.61 13.66 28,238,550
08/15/2013 13.93 13.93 13.43 13.45 9,124,909
08/14/2013 14.62 15 14.18 14.23 14,571,770
08/13/2013 14.95 15 14.72 14.8 7,915,096
08/12/2013 14.53 14.94 14.52 14.8 2,213,300
08/09/2013 14.7 14.8 14.55 14.67 2,308,002
08/08/2013 14.9 14.92 14.66 14.755 2,622,555
08/07/2013 14.64 14.8 14.41 14.73 6,197,947
08/06/2013 14.72 14.75 14.24 14.28 5,692,090
08/05/2013 14.96 15.03 14.64 14.77 4,024,696
08/02/2013 14.98 15.14 14.8301 15.09 1,765,965
08/01/2013 14.79 15.11 14.73 15.06 2,673,274
07/31/2013 14.62 14.825 14.57 14.67 3,897,527
07/30/2013 14.55 14.68 14.52 14.65 3,016,959
07/29/2013 14.43 14.62 14.365 14.49 1,996,244
07/26/2013 14.39 14.57 14.34 14.51 2,377,036
07/25/2013 14.72 14.73 14.39 14.52 3,241,277
07/24/2013 14.77 14.82 14.555 14.62 4,039,495
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?