OCLR - Oclaro, Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20188.268.268.268.268.26-
Dec 07, 20188.408.458.218.268.264,800,766
Dec 06, 20188.308.468.278.448.445,524,615
Dec 04, 20188.388.418.208.298.292,977,924
Dec 03, 20188.378.518.258.458.453,098,113
Nov 30, 20187.998.137.918.078.071,603,575
Nov 29, 20188.048.147.948.008.001,023,833
Nov 28, 20188.028.157.928.078.071,296,911
Nov 27, 20187.908.067.728.008.001,156,414
Nov 26, 20187.787.997.707.947.942,424,731
Nov 23, 20187.607.807.607.757.751,637,898
Nov 21, 20187.787.827.517.547.541,457,694
Nov 20, 20187.537.817.477.657.65826,383
Nov 19, 20187.767.777.537.637.631,744,826
Nov 16, 20187.677.837.637.807.80934,601
Nov 15, 20187.567.787.567.757.751,253,733
Nov 14, 20187.637.687.537.577.571,446,522
Nov 13, 20187.277.767.277.547.543,040,482
Nov 12, 20187.907.907.317.407.402,537,239
Nov 09, 20188.528.848.328.438.431,575,378
Nov 08, 20188.548.698.468.648.641,476,997
Nov 07, 20188.308.598.228.568.561,047,949
Nov 06, 20188.228.378.178.248.242,725,972
Nov 05, 20188.268.428.178.258.251,377,197
Nov 02, 20188.298.378.088.258.252,783,819
Nov 01, 20188.298.498.188.298.292,775,252
Oct 31, 20188.308.338.158.228.222,061,242
Oct 30, 20187.878.267.848.268.26836,569
Oct 29, 20188.278.357.517.897.892,213,251
Oct 26, 20188.138.358.048.178.17856,870
Oct 25, 20188.208.408.128.308.30983,946
Oct 24, 20188.418.418.168.168.161,229,716
Oct 23, 20188.328.558.208.448.441,631,614
Oct 22, 20188.618.848.358.468.462,550,688
Oct 19, 20188.658.818.568.578.571,129,345
Oct 18, 20188.798.858.668.678.671,030,052
Oct 17, 20188.808.868.618.828.821,439,117
Oct 16, 20188.628.868.508.808.801,267,681
Oct 15, 20188.488.698.418.558.551,130,121
Oct 12, 20188.568.618.428.468.461,793,630
Oct 11, 20188.388.658.378.438.432,545,776
Oct 10, 20188.488.638.418.438.431,858,547
Oct 09, 20188.458.628.458.518.511,324,489
Oct 08, 20188.498.638.438.508.501,909,496
Oct 05, 20188.888.928.448.518.511,414,403
Oct 04, 20189.119.118.878.898.891,116,595
Oct 03, 20188.939.198.899.139.131,117,490
Oct 02, 20188.909.038.868.898.891,369,593
Oct 01, 20188.989.018.868.928.922,073,282
Sep 28, 20189.099.118.928.948.943,467,456
Sep 27, 20189.099.169.059.139.13739,694
Sep 26, 20189.219.229.069.089.081,175,632
Sep 25, 20189.159.269.109.209.20494,304
Sep 24, 20189.099.209.069.169.16513,881
Sep 21, 20189.279.319.099.179.171,760,860
Sep 20, 20189.059.269.059.229.221,256,122
Sep 19, 20189.049.149.029.059.051,497,936
Sep 18, 20189.129.189.029.069.06835,433
Sep 17, 20189.109.199.019.139.131,009,600
Sep 14, 20189.099.219.069.099.091,003,164
Sep 13, 20189.119.219.029.039.03675,017
Sep 12, 20189.119.148.859.069.061,492,370
Sep 11, 20189.409.449.119.149.141,140,635
Sep 10, 20189.409.479.299.449.44947,139
Sep 07, 20189.419.539.339.399.391,319,530
Sep 06, 20189.519.519.349.409.401,114,370
Sep 05, 20189.469.559.399.509.501,434,813
Sep 04, 20189.519.619.469.479.472,072,006
Aug 31, 20189.569.609.479.549.542,332,418
Aug 30, 20189.609.709.519.549.542,488,079
Aug 29, 20189.579.669.559.609.602,159,605
Aug 28, 20189.429.569.429.559.551,295,845
Aug 27, 20189.449.499.379.439.431,186,586
Aug 24, 20189.409.449.319.419.41919,871
Aug 23, 20189.259.399.259.399.391,127,794
Aug 22, 20189.179.309.179.259.251,136,623
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.