IIVI

II-VI Incorporated Historical Stock Prices

$17.47
*  
0.04
0.23%
Get IIVI Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading IIVI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    IIVI After Hours
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  17.39  17.52  17.21  17.47 184,234
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
01/30/2015 17.27 17.56 17 17.19 598,679
01/29/2015 16.73 17.5 16.59 17.49 754,645
01/28/2015 16.13 17.21 16 16.73 1,242,411
01/27/2015 14.32 16.14 14.19 16.11 1,173,569
01/26/2015 13.88 14 13.74 13.96 183,559
01/23/2015 13.81 13.97 13.682 13.86 205,230
01/22/2015 13.81 13.93 13.62 13.89 132,618
01/21/2015 13.78 13.87 13.68 13.75 155,412
01/20/2015 13.61 13.84 13.45 13.78 194,242
01/16/2015 12.96 13.57 12.96 13.56 317,893
01/15/2015 12.75 13.15 12.55 13 546,578
01/14/2015 12.94 13.12 12.64 12.67 207,900
01/13/2015 13.09 13.49 12.92 13.11 162,180
01/12/2015 13.1 13.22 12.78 12.98 168,003
01/09/2015 13.04 13.28 13 13.08 237,993
01/08/2015 13.05 13.285 12.99 13.08 173,036
01/07/2015 13.06 13.25 12.77 12.95 152,956
01/06/2015 13.35 13.7 12.85 12.95 200,362
01/05/2015 13.43 13.65 13.27 13.28 176,620
01/02/2015 13.76 13.805 13.26 13.54 177,135
12/31/2014 13.79 13.9 13.61 13.65 207,340
12/30/2014 13.9 14.01 13.76 13.79 119,083
12/29/2014 14.09 14.14 13.86 13.98 144,352
12/26/2014 14.06 14.14 13.89 14.08 145,966
12/24/2014 13.79 14.05 13.65 13.97 102,435
12/23/2014 13.5 13.86 13.5 13.72 150,488
12/22/2014 13.45 13.59 13.25 13.58 210,771
12/19/2014 13.84 13.92 13.34 13.39 1,061,333
12/18/2014 14 14.205 13.75 13.88 285,730
12/17/2014 13.35 13.97 13.17 13.85 276,380
12/16/2014 13.26 13.73 13.09 13.33 206,169
12/15/2014 13.41 13.62 13.15 13.27 214,833
12/12/2014 13.39 13.49 13.26 13.32 171,657
12/11/2014 13.86 14.115 13.57 13.6 181,462
12/10/2014 14.39 14.4 13.75 13.76 195,001
12/09/2014 13.71 14.45 13.71 14.44 312,868
12/08/2014 13.76 14.08 13.7 13.89 266,354
12/05/2014 13.54 13.93 13.52 13.88 164,185
12/04/2014 13.54 13.7 13.33 13.54 175,391
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?