LITE

Historical Stock Prices

$51.1
*  
0.75
1.45%
Get LITE Alerts
*Delayed - data as of Feb. 17, 2017  -  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 17-NOV-2016 TO 17-FEB-2017

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.
02/17/2017 51.3 51.4 50.3 51.1 1,279,018
02/16/2017 50.15 52 50.1 51.85 2,023,337
02/15/2017 50.45 50.75 49 49.45 1,593,165
02/14/2017 49.55 51.25 49 50.5 1,470,473
02/13/2017 48.5 50.2 48.25 49.55 2,171,355
02/10/2017 46.95 48.35 46.9 47.45 1,750,770
02/09/2017 46.15 49.4 45.9 46.6 3,645,459
02/08/2017 42 46.45 41.905 45.85 5,355,235
02/07/2017 39.2 41.2 36.9 40.2 5,207,231
02/06/2017 38.75 38.975 38.35 38.8 704,878
02/03/2017 38.1 39 38 38.85 783,416
02/02/2017 38.1 38.3 37.674 37.85 730,331
02/01/2017 38.5 38.5 37.05 38.1 1,105,209
01/31/2017 36.55 38.2 35.85 37.95 1,099,383
01/30/2017 36.9 36.95 36.05 36.75 412,319
01/27/2017 37.75 37.85 36.95 37.4 488,607
01/26/2017 38.6 38.75 37.5195 37.75 557,742
01/25/2017 38.55 39.05 37.675 38.55 1,220,381
01/24/2017 34.75 37.825 34.65 37.7 1,561,312
01/23/2017 35.05 35.6 34.15 34.4 986,166
01/20/2017 35.2 35.45 34.8 35.15 655,723
01/19/2017 35.05 36.55 34.9 35.1 1,318,807
01/18/2017 35.05 35.25 34.2 34.7 866,358
01/17/2017 36.05 36.05 34.775 34.9 678,616
01/13/2017 36.15 37 35.625 36.35 600,045
01/12/2017 37.25 37.25 35.125 36.05 1,251,091
01/11/2017 37.35 37.45 36.2 36.55 1,018,897
01/10/2017 36.6 37.55 36.3 37.5 1,281,202
01/09/2017 36.35 36.84 36.225 36.35 939,730
01/06/2017 36.85 37.2 35.9 36.55 737,814
01/05/2017 37.45 37.6 36.65 36.8 578,433
01/04/2017 37.55 38.45 36.85 37.6 1,088,957
01/03/2017 39.4 39.7 36.85 37.3 1,190,327
12/30/2016 39.35 39.45 38 38.65 786,397
12/29/2016 39.35 39.7375 38.75 39.3 661,543
12/28/2016 41.45 41.5 39.3 39.4 645,844
12/27/2016 40.5 41.4 40.25 41.15 454,593
12/23/2016 39.75 40.5 39.75 40.5 293,827
12/22/2016 40.35 40.775 39.65 39.9 330,174
12/21/2016 40.05 40.7 39.85 40.3 425,797
12/20/2016 40 40.35 39.5 40.2 501,889
12/19/2016 39.3 40.4 39 39.95 512,757
12/16/2016 40.4 41.2 38.85 39.1 1,752,349
12/15/2016 39 40.95 39 40.2 968,326
12/14/2016 40.45 40.75 37.9 38.9 1,480,564
12/13/2016 41.95 42.7 40.4 40.5 715,709
12/12/2016 42.15 43.2253 40.85 41.6 604,345
12/09/2016 44.5 44.7 40 42.4 1,941,542
12/08/2016 40.45 44 40.11 43.5 2,132,266
12/07/2016 39.85 40.34 39.2 39.6 528,052
12/06/2016 39.7 40.15 39.06 40 869,098
12/05/2016 37.2 40.35 37.15 39.5 1,332,866
12/02/2016 37.6 37.8 35.9 37 1,079,034
12/01/2016 40.1 40.45 37.05 37.8 1,215,549
11/30/2016 41.5 41.99 39.3 40.1 704,904
11/29/2016 41.15 42 40.5505 41.35 425,393
11/28/2016 41.2 41.95 40.9 41.3 515,467
11/25/2016 41.5 41.5 40.5 41.2 171,002
11/23/2016 40.75 41.6769 40.5 41.3 323,181
11/22/2016 40.5 41.35 40.05 41.1 752,408
11/21/2016 42.3 42.5 40.25 40.5 1,093,646
11/18/2016 41.75 42.305 41.2 42.2 912,445
11/17/2016 40.45 41.7 40.2231 41.55 1,282,799
*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?