IIVI

II-VI Incorporated Common Stock Historical Stock Prices

$20.87
*  
0.39
1.83%
Get IIVI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IIVI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 30-JAN-2016 TO 29-APR-2016

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 20.95 21.04 20.61 20.87 398,029
04/29/2016 20.95 21.04 20.61 20.87 431,292
04/28/2016 20.75 21.61 20.68 21.26 608,794
04/27/2016 23.08 23.13 20.3301 20.77 926,994
04/26/2016 22 23.39 21.66 23.14 1,104,890
04/25/2016 21.78 21.92 21.45 21.61 411,709
04/22/2016 22 22.4 21.61 21.9 448,922
04/21/2016 22.2 22.72 21.42 22.05 433,279
04/20/2016 22.1 22.1 21.54 21.74 202,374
04/19/2016 21.93 22.21 21.78 22.04 175,427
04/18/2016 21.78 22.03 21.77 21.97 116,273
04/15/2016 22.22 22.36 21.81 21.93 189,767
04/14/2016 21.58 22.51 21.58 22.32 371,156
04/13/2016 21.44 21.75 21.09 21.71 215,495
04/12/2016 21.23 21.43 21.15 21.27 118,841
04/11/2016 21.16 21.75 21.16 21.26 137,801
04/08/2016 21.15 21.28 20.97 21.12 108,210
04/07/2016 20.93 21.2 20.76 20.98 183,687
04/06/2016 21.04 21.15 20.76 21.08 177,488
04/05/2016 21.01 21.24 20.7 21.03 482,161
04/04/2016 21.49 21.49 20.89 21.22 234,172
04/01/2016 21.48 21.57 21.08 21.41 201,006
03/31/2016 21.48 21.82 21.09 21.71 303,774
03/30/2016 21.38 21.57 21.05 21.52 270,647
03/29/2016 20.73 21.5 20.5 21.39 235,877
03/28/2016 20.88 21.055 20.54 20.71 173,109
03/24/2016 20.81 20.9 20.52 20.85 161,158
03/23/2016 20.98 21.09 20.84 20.84 248,024
03/22/2016 21.03 21.26 20.9701 21.11 189,603
03/21/2016 21.51 21.51 20.94 21.17 208,913
03/18/2016 21.15 21.61 21.13 21.48 604,576
03/17/2016 20.26 21.38 20 21.04 360,959
03/16/2016 20.53 20.66 20.01 20.41 200,397
03/15/2016 21 21 20.48 20.55 241,727
03/14/2016 21.22 21.36 21.03 21.03 112,397
03/11/2016 21.13 21.37 20.97 21.22 212,102
03/10/2016 21.09 21.29 20.86 20.89 176,503
03/09/2016 21.37 21.49 21.005 21.03 209,276
03/08/2016 21.01 21.38 21.01 21.24 233,691
03/07/2016 21.29 21.89 21.05 21.28 341,595
03/04/2016 21.5 21.74 21.22 21.31 452,061
03/03/2016 21.69 21.98 21.43 21.63 218,839
03/02/2016 21.96 22.03 21.64 21.79 264,165
03/01/2016 22.05 22.18 21.74 21.93 301,014
02/29/2016 21.52 22.1 21.5 21.95 597,574
02/26/2016 21.52 21.61 21.35 21.61 288,536
02/25/2016 21.58 21.63 21.32 21.5 166,809
02/24/2016 21.35 21.64 21.01 21.605 288,263
02/23/2016 20.96 22 20.96 21.61 767,722
02/22/2016 21.26 21.31 20.77 20.98 562,603
02/19/2016 20.43 21.15 20.32 21.14 459,149
02/18/2016 20.36 20.82 20.27 20.47 412,979
02/17/2016 20.24 20.41 19.94 20.38 337,090
02/16/2016 19.99 20.28 19.82 20.15 295,187
02/12/2016 19.71 19.99 19.54 19.91 265,316
02/11/2016 19.32 19.7 19.02 19.57 459,591
02/10/2016 20.18 20.37 19.74 19.76 281,175
02/09/2016 19.66 20.25 19.66 20 363,990
02/08/2016 19.88 20.12 19.71 19.97 328,182
02/05/2016 20.16 20.58 20.0376 20.12 483,200
02/04/2016 20.28 20.52 20.22 20.35 382,341
02/03/2016 20.75 20.79 20.07 20.36 386,304
02/02/2016 20.44 20.8 20.2502 20.49 371,957
02/01/2016 20.8 20.97 20.36 20.5 600,445
*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?