IIVI

II-VI Incorporated Historical Stock Prices

$18.16
*  
0.26
1.41%
Get IIVI Alerts
*Delayed - data as of Jul. 7, 2015 12:33 ET  -  Find a broker to begin trading IIVI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    IIVI Real Time
 
 
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 06-APR-2015 TO 06-JUL-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.
12:33  18.39  18.39  18.04  18.16 87,975
07/06/2015 18.02 18.48 18.01 18.42 224,301
07/02/2015 18.62 18.72 18.05 18.2 245,478
07/01/2015 19.18 19.3 18.6 18.61 250,476
06/30/2015 19.12 19.22 18.64 18.98 275,315
06/29/2015 19.03 19.32 18.95 18.99 185,576
06/26/2015 19.15 19.38 19.06 19.23 580,323
06/25/2015 19.42 19.436 18.96 19.08 230,191
06/24/2015 19.41 19.5176 19.14 19.22 267,334
06/23/2015 19.17 19.64 18.97 19.53 282,041
06/22/2015 19.05 19.26 18.89 19.13 318,763
06/19/2015 19 19.26 18.89 19.04 629,995
06/18/2015 18.81 19.49 18.72 19.08 591,483
06/17/2015 18.93 19.25 18.53 18.77 403,630
06/16/2015 18.51 18.75 18.445 18.63 233,163
06/15/2015 18.55 18.55 18.162 18.48 135,257
06/12/2015 18.69 18.79 18.48 18.74 73,308
06/11/2015 18.76 18.81 18.64 18.7 144,028
06/10/2015 18.64 18.84 18.48 18.75 236,889
06/09/2015 18.42 18.605 18.25 18.52 103,179
06/08/2015 18.63 18.742 18.48 18.49 95,372
06/05/2015 18.54 18.79 18.25 18.68 117,373
06/04/2015 18.75 18.82 18.39 18.53 98,524
06/03/2015 18.71 18.85 18.68 18.81 181,855
06/02/2015 18.53 18.8 18.53 18.72 152,832
06/01/2015 18.79 18.79 18.28 18.66 194,145
05/29/2015 18.62 18.84 18.39 18.67 230,927
05/28/2015 18.66 18.91 18.555 18.67 293,857
05/27/2015 18.34 18.87 18.2401 18.76 192,955
05/26/2015 18.82 18.82 18.28 18.36 152,822
05/22/2015 19.17 19.37 18.955 18.96 193,591
05/21/2015 18.85 19.35 18.79 19.26 400,663
05/20/2015 18.76 18.97 18.43 18.88 255,107
05/19/2015 18.7 18.76 18.46 18.7 166,452
05/18/2015 18.4 18.8 17.91 18.66 314,610
05/15/2015 18.65 18.75 18.335 18.42 174,154
05/14/2015 18.23 18.76 18.225 18.74 242,123
05/13/2015 18.02 18.22 17.77 18.12 157,205
05/12/2015 18.02 18.12 17.68 17.92 122,141
05/11/2015 17.98 18.35 17.98 18.08 114,028
05/08/2015 18.22 18.25 17.97 18.05 83,327
05/07/2015 17.65 18.19 17.5 18.07 174,662
05/06/2015 17.8 17.86 17.2 17.71 162,887
05/05/2015 17.92 17.92 17.5 17.68 171,330
05/04/2015 17.85 18.25 17.76 17.93 184,808
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
*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?