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
2018-06-20 47.15 48.00 46.65 47.40 6,751
2018-06-19 46.55 46.75 45.55 46.50 9,177
2018-06-18 46.50 47.35 46.25 47.10 13,911
2018-06-15 47.50 47.55 46.50 46.60 11,238
2018-06-14 48.70 48.95 47.70 48.10 9,777
2018-06-13 48.80 49.15 48.30 48.40 3,353
2018-06-12 48.25 48.475 47.95 48.40 8,417
2018-06-11 47.90 48.20 47.55 48.10 4,454
2018-06-08 46.35 47.80 46.35 47.75 16,734
2018-06-07 47.45 47.45 46.35 46.975 7,680
2018-06-06 47.00 47.25 46.00 47.25 8,935
2018-06-05 47.25 47.30 46.40 47.00 11,252
2018-06-04 46.30 46.80 45.70 46.30 16,775
2018-06-01 44.30 45.90 44.30 45.90 22,079
2018-05-31 44.55 44.65 43.65 44.025 13,188
2018-05-30 45.00 45.00 43.65 44.05 20,027
2018-05-29 45.10 45.60 44.65 44.65 11,549
2018-05-25 44.70 45.50 44.70 45.20 8,697
2018-05-24 45.55 45.55 44.90 44.90 10,767
2018-05-23 45.05 45.30 44.95 45.30 10,168
2018-05-22 45.05 45.55 44.85 45.35 12,067
2018-05-21 44.95 45.85 44.70 44.95 21,929
2018-05-18 44.65 44.80 44.40 44.50 8,292
2018-05-17 45.15 45.60 44.65 45.10 23,333
2018-05-16 44.75 45.55 44.70 45.475 16,609
2018-05-15 44.45 44.90 44.25 44.70 13,607
2018-05-14 45.05 45.45 44.80 44.90 13,166
2018-05-11 45.50 45.50 44.65 44.80 13,790
2018-05-10 45.45 45.70 44.55 45.70 11,078
2018-05-09 44.25 45.70 44.25 45.50 15,025

» More Ii Vi Stock Price History

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