II VI Historical Stock Price

Below is the stock price history for Ii Vi IIVI. Data is recorded each day for the historical open, high, low, close and volume. The Ii Vi stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ii Vi Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 52.00 52.15 51.25 51.55 26,101
2017-11-22 51.95 52.30 51.35 51.65 37,262
2017-11-21 49.95 51.75 49.90 51.70 33,495
2017-11-20 48.60 49.30 48.55 49.10 56,152
2017-11-17 47.30 48.50 47.15 47.85 30,220
2017-11-16 46.70 47.75 46.70 47.30 53,932
2017-11-15 46.70 46.90 45.80 46.40 23,683
2017-11-14 47.40 47.75 46.80 47.20 34,907
2017-11-13 46.70 47.60 46.55 47.50 37,075
2017-11-10 43.75 46.95 43.75 46.95 70,673
2017-11-09 44.20 44.35 43.05 43.90 41,434
2017-11-08 41.90 43.90 41.90 43.775 82,935
2017-11-07 42.00 42.05 40.90 41.35 34,383
2017-11-06 42.05 42.60 41.55 42.00 31,395
2017-11-03 41.20 41.50 40.675 41.50 30,686
2017-11-02 43.35 43.50 41.60 41.60 48,918
2017-11-01 45.50 45.50 44.25 44.45 56,490
2017-10-31 43.10 46.45 43.10 45.25 73,152
2017-10-30 44.75 44.80 44.10 44.30 32,327
2017-10-27 44.40 44.55 44.00 44.40 12,959
2017-10-26 44.25 44.50 43.90 44.275 18,261
2017-10-25 43.40 44.40 43.40 44.225 26,733
2017-10-24 43.75 44.30 43.65 43.90 27,471
2017-10-23 43.70 43.70 42.75 43.25 23,604
2017-10-20 41.05 43.05 41.05 43.025 56,783
2017-10-19 39.85 40.60 39.65 40.30 16,218
2017-10-18 40.65 40.65 40.15 40.45 11,389
2017-10-17 40.35 40.85 40.35 40.55 12,930
2017-10-16 41.20 41.20 40.50 40.60 18,681
2017-10-13 41.60 41.70 41.25 41.30 11,347

» More Ii Vi Stock Price History

To see other companies like Ii Vi (IIVI), view our stock market today for news, and other data.