LITE

Historical Stock Prices

$40.97
*  
0.82
1.96%
Get LITE Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading LITE now
Exchange:NASDAQ
Industry: Consumer Durables
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 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 41.59 41.77 40.81 40.97 864,046
09/22/2016 40.36 41.805 40.36 41.79 1,050,967
09/21/2016 39.88 40.96 39.58 40.32 1,036,205
09/20/2016 41 41.12 39.2 39.87 1,245,160
09/19/2016 39.98 41.1838 39.801 40.55 1,392,401
09/16/2016 39.89 39.9 39 39.21 2,173,635
09/15/2016 38.3 39.57 38.3 39.15 967,488
09/14/2016 37.25 38.916 37.25 38.3 862,891
09/13/2016 37.28 37.77 36.795 37.19 756,954
09/12/2016 35.98 37.5 35.37 37.35 1,041,668
09/09/2016 37.6 38 36.2 36.43 1,120,868
09/08/2016 37.33 37.82 36.94 37.6 765,235
09/07/2016 36.83 37.45 36.57 37.35 1,403,517
09/06/2016 35.45 36.85 35.39 36.25 1,550,209
09/02/2016 34.75 35.25 34.08 35.24 567,505
09/01/2016 35.24 35.45 34.47 34.5 1,731,585
08/31/2016 34.48 35.25 34.34 35.12 796,826
08/30/2016 34.55 35.25 34.16 34.55 664,215
08/29/2016 33.83 34.6 33.8045 34.53 407,728
08/26/2016 33.78 34.15 33.47 33.89 795,255
08/25/2016 33.5 34 33.2 33.87 330,803
08/24/2016 34.13 34.24 33.58 33.66 386,063
08/23/2016 33.96 34.39 33.78 34.21 998,840
08/22/2016 34.65 34.67 33.5 34.04 1,473,364
08/19/2016 34.45 34.79 34.27 34.6 1,140,871
08/18/2016 32.22 34.56 32.04 34.31 1,756,395
08/17/2016 32.59 32.86 31.82 32 591,348
08/16/2016 32.86 32.99 32.24 32.83 575,869
08/15/2016 32.9 32.98 32.14 32.66 697,093
08/12/2016 32 32.86 31.5 32.72 821,782
08/11/2016 30.69 32.05 30.24 31.81 1,184,276
08/10/2016 33.41 33.5 30.17 31.82 2,383,781
08/09/2016 31.16 32.48 30.79 32.13 1,039,780
08/08/2016 31.5 31.5 30.861 31.27 565,881
08/05/2016 31.27 31.89 30.93 31.33 565,187
08/04/2016 30.88 31.24 30.56 30.89 486,593
08/03/2016 30.05 31.08 29.86 30.77 958,255
08/02/2016 30.34 30.47 29.31 29.52 446,558
08/01/2016 30.33 30.48 29.98 30.41 498,439
07/29/2016 30.28 30.6225 29.7 30.25 408,495
07/28/2016 29.14 30.57 28.435 30.46 1,223,486
07/27/2016 30.95 31.04 30.54 30.93 551,058
07/26/2016 30.6 31.41 30.54 30.72 968,339
07/25/2016 28.43 30.65 28.4 30.48 2,060,047
07/22/2016 26.65 27.52 26.51 27.49 522,330
07/21/2016 27.28 27.45 26.68 26.73 468,313
07/20/2016 26.82 27.68 26.8 27.19 951,996
07/19/2016 26.66 27.12 26.22 26.29 759,647
07/18/2016 26.49 26.9 26.28 26.79 973,283
07/15/2016 25.78 26.79 25.35 26.4 1,135,086
07/14/2016 24.86 25.86 24.8381 25.58 1,016,127
07/13/2016 25.14 25.71 24.59 24.74 812,190
07/12/2016 25 25 24.34 24.95 479,859
07/11/2016 24.67 24.97 24.47 24.75 604,674
07/08/2016 24.13 24.56 23.8 24.51 372,552
07/07/2016 23.4 23.96 23.4 23.86 351,438
07/06/2016 23.32 23.64 23.0504 23.3 506,878
07/05/2016 23.6 23.65 23.02 23.5 352,881
07/01/2016 24.21 24.57 23.5 23.65 624,376
06/30/2016 24.13 24.2699 23.717 24.2 908,979
06/29/2016 23.78 24.27 23.3 24.02 883,813
06/28/2016 22.52 23.59 22.52 23.53 952,768
06/27/2016 24.15 24.35 22.04 22.33 1,269,742
06/24/2016 23.75 25.02 23.75 24.23 5,781,661
06/23/2016 24.73 25.58 24.66 25.2 671,978
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?