Oclaro (NQ: OCLR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	8.500	8.590	8.330	8.410	4,047,592	-0.16(-1.87%)
Aug 30, 2017	8.400	8.600	8.390	8.570	2,686,115	+0.15(+1.78%)
Aug 29, 2017	8.250	8.480	8.180	8.420	4,453,770	-0.08(-0.94%)
Aug 28, 2017	8.560	8.560	8.370	8.500	3,525,422	-0.08(-0.93%)
Aug 25, 2017		8.740	8.400	8.580	5,243,105	-0.05(-0.58%)
Aug 24, 2017	9.120	9.300	8.590	8.630	17,511,690	-0.11(-1.26%)
Aug 23, 2017	8.180	8.810	8.100	8.740	9,465,763	+0.46(+5.56%)
Aug 22, 2017	8.150	8.295	8.120	8.280	2,642,978	+0.16(+1.97%)
Aug 21, 2017	8.300	8.320	7.950	8.120	6,214,510	-0.20(-2.40%)
Aug 18, 2017	8.310	8.450	8.260	8.320	2,834,296	+0.01(+0.12%)
Aug 17, 2017	8.400	8.630	8.300	8.310	4,298,668	-0.15(-1.77%)
Aug 16, 2017	8.410	8.495	8.250	8.460	6,551,109	+0.06(+0.71%)
Aug 15, 2017	8.850	8.870	8.340	8.400	5,284,347	-0.40(-4.55%)
Aug 14, 2017	8.560	8.810	8.480	8.800	5,820,357	+0.41(+4.89%)
Aug 11, 2017	8.260	8.620	8.240	8.390	7,332,942	+0.07(+0.84%)
Aug 10, 2017	8.600	8.800	8.310	8.320	7,897,744	-0.37(-4.26%)
Aug 09, 2017	9.140	9.330	8.660	8.690	9,644,940	-0.54(-5.85%)
Aug 08, 2017	8.800	9.400	8.780	9.230	10,715,386	+0.46(+5.25%)
Aug 07, 2017	8.800	9.020	8.750	8.770	7,982,152	+0.03(+0.34%)
Aug 04, 2017	9.450	9.450	8.710	8.740	16,521,860	-0.75(-7.90%)
Aug 03, 2017		10.28	9.350	9.490	19,067,084	+0.36(+3.94%)
Aug 02, 2017	9.630	9.660	8.960	9.130	19,335,660	-0.77(-7.78%)
Aug 01, 2017	9.820	10.06	9.710	9.900	8,433,493	+0.12(+1.23%)
Jul 31, 2017	9.930	10.12	9.670	9.780	5,804,291	-0.08(-0.81%)
Jul 28, 2017	9.680	10.07	9.610	9.860	4,366,263	+0.11(+1.13%)
Jul 27, 2017	10.11	10.21	9.530	9.750	8,152,170	-0.29(-2.89%)
Jul 26, 2017	10.35	10.49	10.02	10.04	6,099,648	-0.26(-2.52%)
Jul 25, 2017	10.15	10.35	10.02	10.30	5,814,861	+0.19(+1.88%)
Jul 24, 2017	9.900	10.12	9.760	10.11	7,136,864	+0.21(+2.12%)
Jul 21, 2017	9.850	10.06	9.730	9.900	5,762,220	+0.04(+0.41%)
Jul 20, 2017		10.00	9.680	9.860	5,497,555	-0.06(-0.60%)
Jul 19, 2017	9.690	10.08	9.680	9.920	7,346,455	+0.22(+2.27%)
Jul 18, 2017	9.800	9.800	9.580	9.700	6,212,402	-0.13(-1.32%)
Jul 17, 2017	9.870	9.920	9.685	9.830	4,421,685	-0.07(-0.71%)
Jul 14, 2017	9.650	9.950	9.580	9.900	6,384,110	+0.12(+1.23%)
Jul 13, 2017	9.840	10.01	9.595	9.780	12,318,823	+0.19(+1.98%)
Jul 12, 2017	9.670	9.740	9.560	9.590	5,659,081	-0.02(-0.21%)
Jul 11, 2017	9.820	9.900	9.560	9.610	5,601,853	-0.21(-2.14%)
Jul 10, 2017	9.620	9.890	9.520	9.820	4,757,760	+0.25(+2.61%)
Jul 07, 2017	9.180	9.600	9.180	9.570	5,913,586	+0.43(+4.70%)
Jul 06, 2017	9.160	9.320	9.110	9.140	4,378,316	-0.12(-1.30%)
Jul 05, 2017	9.320	9.410	9.210	9.260	5,393,868	-0.03(-0.32%)
Jul 03, 2017	9.440	9.440	9.220	9.290	3,203,030	-0.05(-0.54%)
Jun 30, 2017	9.520	9.520	9.335	9.340	5,726,356	-0.11(-1.16%)
Jun 29, 2017	9.740	9.820	9.260	9.450	7,348,845	-0.30(-3.08%)
Jun 28, 2017	9.600	9.770	9.560	9.750	6,226,965	+0.20(+2.09%)
Jun 27, 2017	9.900	9.960	9.530	9.550	7,727,156	-0.42(-4.21%)
Jun 26, 2017	10.07	10.21	9.750	9.970	8,074,865	-0.04(-0.40%)
Jun 23, 2017		10.16		10.01	18,713,412	+0.57(+6.04%)
Jun 22, 2017	9.580	9.680	9.400	9.440	5,608,319	-0.10(-1.05%)
Jun 21, 2017	9.490	9.680	9.405	9.540	4,504,789	+0.07(+0.74%)
Jun 20, 2017	9.590	9.720	9.460	9.470	5,163,783	-0.15(-1.56%)
Jun 19, 2017	9.780	9.840	9.460	9.620	7,590,826	-0.05(-0.52%)
Jun 16, 2017	9.700	9.960	9.460	9.670	11,343,380	+0.13(+1.36%)
Jun 15, 2017	9.550	9.710	9.250	9.540	7,949,803	-0.19(-1.95%)
Jun 14, 2017	9.540	10.06	9.270	9.730	20,057,640	+0.25(+2.64%)
Jun 13, 2017	9.530	9.820	9.310	9.480	12,635,289	+0.11(+1.17%)
Jun 12, 2017	9.250	9.610	9.020	9.370	16,972,046	-0.26(-2.70%)
Jun 09, 2017	10.43	10.53	9.410	9.630	17,618,674	-0.74(-7.14%)
Jun 08, 2017	10.19	10.55	10.16	10.37	8,924,264	-0.03(-0.29%)
Jun 07, 2017	10.64	10.65	10.16	10.40	12,245,835	-0.08(-0.76%)
Jun 06, 2017	9.590	10.93	9.570	10.48	39,737,452	+0.84(+8.71%)
Jun 05, 2017	9.300	9.660	9.090	9.640	10,697,291	+0.33(+3.54%)
Jun 02, 2017	9.350	9.540	9.240	9.310	5,966,666	-0.05(-0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.