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
2018-02-20 38.50 39.55 38.50 38.75 21,360
2018-02-16 38.75 38.95 38.30 38.375 29,626
2018-02-15 39.35 39.35 38.20 38.65 12,638
2018-02-14 38.85 40.10 38.85 39.45 23,513
2018-02-13 37.40 37.55 36.65 37.20 18,747
2018-02-12 38.4625 38.4625 37.30 37.50 29,667
2018-02-09 38.75 38.75 36.90 38.40 66,046
2018-02-08 39.50 39.60 37.80 38.20 31,301
2018-02-07 39.85 41.15 39.25 39.85 54,230
2018-02-06 37.75 40.70 37.75 40.375 81,632
2018-02-05 40.60 41.50 37.40 37.925 83,415
2018-02-02 41.30 41.60 39.125 41.35 99,633
2018-02-01 42.75 43.85 42.70 43.75 41,079
2018-01-31 44.60 44.65 42.675 42.675 17,200
2018-01-30 44.15 44.70 43.60 44.45 14,164
2018-01-29 44.85 44.85 43.90 44.20 13,960
2018-01-26 44.55 44.95 44.35 44.90 10,021
2018-01-25 45.60 46.25 44.50 44.75 19,783
2018-01-24 47.65 47.65 45.10 45.55 43,346
2018-01-23 48.75 49.00 47.65 47.875 23,260
2018-01-22 50.10 51.55 48.00 48.35 39,000
2018-01-19 52.40 53.05 51.90 52.85 9,433
2018-01-18 51.75 52.45 51.50 52.05 15,873
2018-01-17 50.70 52.40 50.60 51.35 21,259
2018-01-16 51.50 51.50 50.00 50.525 12,203
2018-01-12 50.65 51.55 50.55 51.45 5,927
2018-01-11 50.30 50.90 49.70 50.75 11,743
2018-01-10 50.85 51.30 49.90 50.05 17,100
2018-01-09 50.95 51.85 50.80 51.425 14,614
2018-01-08 49.55 51.55 49.55 51.30 11,507

» More Ii Vi Stock Price History

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