Oclaro (NQ: OCLR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.980	9.250	8.860	8.880	9,764,216	+0.00(+0.00%)
May 30, 2017	8.930	9.095	8.760	8.880	6,386,979	-0.03(-0.34%)
May 26, 2017	8.630	8.950	8.480	8.910	9,531,827	+0.32(+3.73%)
May 25, 2017	9.140	9.260	8.580	8.590	9,373,954	-0.31(-3.48%)
May 24, 2017	9.100	9.140	8.810	8.900	7,032,195	-0.23(-2.52%)
May 23, 2017	9.430	9.520	9.080	9.130	7,127,549	-0.24(-2.56%)
May 22, 2017	8.880	9.400	8.860	9.370	16,695,377	+0.87(+10.24%)
May 19, 2017	8.410	8.630	8.410	8.500	5,283,511	+0.16(+1.92%)
May 18, 2017	8.220	8.600	8.050	8.340	7,602,802	-0.01(-0.12%)
May 17, 2017	8.910	9.000	8.340	8.350	14,478,368	-0.88(-9.53%)
May 16, 2017	9.160	9.280	9.080	9.230	8,271,235	+0.10(+1.10%)
May 15, 2017	9.030	9.380	8.960	9.130	8,320,904	+0.11(+1.22%)
May 12, 2017	8.820	9.050	8.625	9.020	7,765,714	+0.11(+1.23%)
May 11, 2017	8.830	9.070	8.770	8.910	5,867,804	-0.03(-0.34%)
May 10, 2017	8.670	8.980	8.640	8.940	9,482,288	+0.12(+1.36%)
May 09, 2017	8.600	8.910	8.580	8.820	9,484,473	+0.29(+3.40%)
May 08, 2017	8.370	8.600	8.320	8.530	7,605,493	+0.14(+1.67%)
May 05, 2017	8.210	8.410	7.980	8.390	10,564,336	+0.24(+2.94%)
May 04, 2017	8.250	8.320	8.015	8.150	13,717,692	-0.04(-0.49%)
May 03, 2017	7.360	8.190	7.320	8.190	24,040,312	+0.00(+0.00%)
May 02, 2017	8.440	8.510	7.965	8.190	24,681,140	-0.17(-2.03%)
May 01, 2017	8.120	8.360	8.030	8.360	10,628,306	+0.35(+4.37%)
Apr 28, 2017	7.950	8.030	6.915	8.010	17,606,488	+0.08(+1.01%)
Apr 27, 2017	8.050	8.170	7.832	7.930	9,678,078	+0.01(+0.13%)
Apr 26, 2017	8.800	8.820	7.912	7.920	24,550,714	-1.12(-12.39%)
Apr 25, 2017	8.930	9.095	8.780	9.040	5,660,372	+0.13(+1.46%)
Apr 24, 2017	9.000	9.030	8.700	8.910	6,899,800	+0.06(+0.68%)
Apr 21, 2017	8.550	9.030	8.520	8.850	10,862,106	+0.39(+4.61%)
Apr 20, 2017		8.600	8.430	8.460	7,853,332	-0.01(-0.12%)
Apr 19, 2017	8.760	8.840	8.370	8.470	14,539,180	-0.20(-2.31%)
Apr 18, 2017	8.510	8.850	8.510	8.670	7,518,000	+0.08(+0.93%)
Apr 17, 2017	8.650	8.690	8.490	8.590	6,405,896	+0.02(+0.23%)
Apr 13, 2017	8.960	9.100	8.500	8.570	13,006,552	-0.05(-0.58%)
Apr 12, 2017	9.010	9.020	8.570	8.620	9,365,013	-0.38(-4.22%)
Apr 11, 2017	9.100	9.250	8.760	9.000	28,134,700	-0.12(-1.32%)
Apr 10, 2017	9.090	9.260	8.970	9.120	7,307,597	+0.04(+0.44%)
Apr 07, 2017	9.290	9.350	9.070	9.080	13,499,935	+0.13(+1.45%)
Apr 06, 2017	8.600	9.050	8.520	8.950	9,763,948	+0.30(+3.47%)
Apr 05, 2017	9.250	9.350	8.610	8.650	11,220,228	-0.49(-5.36%)
Apr 04, 2017	9.500	9.580	9.100	9.140	7,619,103	-0.41(-4.29%)
Apr 03, 2017	9.880	9.940	9.460	9.550	5,544,141	-0.27(-2.75%)
Mar 31, 2017	10.08	10.11	9.650	9.820	11,207,135	-0.30(-3.01%)
Mar 30, 2017	10.15	10.35	10.07	10.12	6,335,517	-0.05(-0.54%)
Mar 29, 2017	10.17	10.55	10.05	10.18	12,638,199	+0.05(+0.49%)
Mar 28, 2017	9.890	10.18	9.830	10.13	7,670,246	+0.26(+2.63%)
Mar 27, 2017	9.790	10.05	9.600	9.870	10,468,838	-0.24(-2.37%)
Mar 24, 2017	9.570	10.28	9.520	10.11	16,704,724	+0.54(+5.64%)
Mar 23, 2017	9.700	9.880	9.510	9.570	7,232,634	-0.12(-1.24%)
Mar 22, 2017	9.350	9.700	9.020	9.690	8,503,385	+0.17(+1.79%)
Mar 21, 2017	9.590	9.885	9.520	9.520	12,345,788	-0.07(-0.68%)
Mar 20, 2017	9.750	9.880	9.480	9.585	9,236,511	+0.03(+0.26%)
Mar 17, 2017	9.160	9.690	9.110	9.560	15,498,536	+0.38(+4.14%)
Mar 16, 2017	8.780	9.325	8.634	9.180	15,551,572	+0.45(+5.15%)
Mar 15, 2017	8.400	8.890	8.270	8.730	18,834,168	+0.63(+7.78%)
Mar 14, 2017	8.340	8.360	8.020	8.100	11,565,192	-0.31(-3.69%)
Mar 13, 2017	8.750	8.760	8.310	8.410	10,205,013	-0.14(-1.64%)
Mar 10, 2017	8.890	9.000	8.460	8.550	17,649,180	-0.68(-7.37%)
Mar 09, 2017	9.100	9.370	8.924	9.230	5,042,698	+0.07(+0.76%)
Mar 08, 2017	9.420	9.500	9.080	9.160	6,122,993	-0.30(-3.17%)
Mar 07, 2017	9.760	9.930	9.370	9.460	8,252,556	-0.03(-0.32%)
Mar 06, 2017	9.600	9.610	9.370	9.490	7,538,153	-0.11(-1.15%)
Mar 03, 2017	9.200	9.680	9.060	9.600	15,435,947	+0.72(+8.11%)
Mar 02, 2017	8.850	9.170	8.640	8.880	11,603,895	+0.07(+0.79%)

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.