IIVI

II-VI Incorporated Historical Stock Prices

$17.88
*  
0.09
0.51%
Get IIVI Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading IIVI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    IIVI Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-2015

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.
16:00  17.83  18  17.56  17.88 198,222
05/01/2015 17.83 18 17.56 17.88 198,423
04/30/2015 18.8 18.88 17.65 17.79 390,657
04/29/2015 19.2 19.24 18.51 18.97 361,719
04/28/2015 19 19.588 18.52 19.2 499,938
04/27/2015 18.8 18.94 18.51 18.7 178,734
04/24/2015 18.83 18.8384 18.55 18.74 107,478
04/23/2015 18.63 18.86 18.46 18.8 175,770
04/22/2015 18.81 18.925 18.4 18.75 113,766
04/21/2015 18.77 18.91 18.66 18.78 166,779
04/20/2015 18.47 18.89 18.425 18.72 135,215
04/17/2015 18.48 18.61 18.28 18.33 134,622
04/16/2015 18.68 18.77 18.53 18.62 97,191
04/15/2015 18.51 18.86 18.45 18.67 131,861
04/14/2015 18.73 18.78 18.37 18.45 205,735
04/13/2015 18.79 18.83 18.54 18.66 78,061
04/10/2015 18.66 18.85 18.45 18.83 131,438
04/09/2015 18.53 18.71 18.44 18.56 129,357
04/08/2015 18.26 18.67 18.19 18.6 300,171
04/07/2015 18.5 18.592 18.16 18.31 157,569
04/06/2015 18.74 18.87 18.4 18.57 214,195
04/02/2015 18.43 18.97 18.33 18.91 298,159
04/01/2015 18.44 18.58 18.25 18.5 160,360
03/31/2015 18.17 18.51 18.03 18.46 188,546
03/30/2015 17.78 18.45 17.74 18.31 160,422
03/27/2015 17.86 17.9 17.59 17.74 165,847
03/26/2015 17.55 17.95 17.17 17.88 280,302
03/25/2015 18.34 18.34 17.66 17.68 179,610
03/24/2015 18.4 18.4 18.16 18.3 183,457
03/23/2015 18.41 18.47 18.31 18.41 130,974
03/20/2015 18.57 18.61 18.4 18.46 310,587
03/19/2015 18.61 18.68 18.28 18.41 106,533
03/18/2015 18.13 18.7 18.12 18.7 264,880
03/17/2015 18 18.35 17.95 18.29 216,553
03/16/2015 18 18.3 17.74 18.05 262,020
03/13/2015 17.75 17.97 17.6 17.91 235,772
03/12/2015 17.75 18 17.45 17.72 212,019
03/11/2015 17.52 17.65 17.3501 17.62 276,273
03/10/2015 17.31 17.58 17.31 17.505 211,722
03/09/2015 17.6 17.69 17.44 17.51 255,582
03/06/2015 17.32 17.6 17.27 17.58 245,763
03/05/2015 17.39 17.52 17.21 17.47 209,270
03/04/2015 17.21 17.4847 17.04 17.43 218,556
03/03/2015 17.44 17.61 17.24 17.31 225,467
03/02/2015 17.45 17.55 17.25 17.41 208,918
02/27/2015 17.66 17.75 17.38 17.49 212,549
02/26/2015 17.37 17.79 17.37 17.7 244,611
02/25/2015 17.5 17.52 17.25 17.4 142,884
02/24/2015 17.65 17.65 17.14 17.44 187,706
02/23/2015 17.54 17.68 17.28 17.65 293,595
02/20/2015 17.3 17.55 17.17 17.54 353,767
02/19/2015 17.28 17.38 17.17 17.28 102,804
02/18/2015 17.15 17.38 17 17.37 235,543
02/17/2015 17.35 17.4 17.08 17.14 163,758
02/13/2015 17.34 17.55 17.22 17.4 190,219
02/12/2015 17.24 17.48 17.04 17.31 140,216
02/11/2015 17.08 17.28 16.91 17.12 157,455
02/10/2015 17.23 17.23 16.79 17.06 277,906
02/09/2015 17.03 17.39 16.77 17.06 236,845
02/06/2015 16.99 17.2 16.7203 17.09 416,168
02/05/2015 16.91 17.3 16.54 17 617,390
02/04/2015 17.42 17.8399 17.3 17.57 404,530
02/03/2015 17.55 17.8 17.31 17.47 382,016
02/02/2015 17.2 17.59 16.97 17.5 501,163
*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?