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
2018-12-11 35.71 36.38 33.71 33.90 84,876
2018-12-10 34.45 35.16 33.59 34.86 35,362
2018-12-07 35.57 35.57 34.12 34.39 34,154
2018-12-06 33.95 35.20 33.45 35.15 50,309
2018-12-04 37.23 37.23 35.53 35.79 73,390
2018-12-03 38.70 38.70 36.98 37.36 61,278
2018-11-30 36.15 37.54 35.90 37.52 42,821
2018-11-29 36.98 37.36 36.13 36.48 30,739
2018-11-28 35.77 37.21 35.29 37.21 38,351
2018-11-27 35.83 36.12 35.25 35.59 42,331
2018-11-26 35.43 36.35 35.30 36.16 71,938
2018-11-23 34.58 35.70 34.58 35.07 13,983
2018-11-21 35.55 35.88 34.40 35.10 51,892
2018-11-20 33.60 35.24 33.59 34.52 57,009
2018-11-19 36.52 36.52 34.50 34.50 77,829
2018-11-16 37.02 37.73 36.40 37.055 62,645
2018-11-15 36.00 37.67 36.00 37.64 133,301
2018-11-14 35.84 36.88 35.40 36.27 93,930
2018-11-13 35.06 36.94 34.94 36.115 139,559
2018-11-12 36.16 36.16 32.03 33.315 264,800
2018-11-09 41.25 41.25 38.00 38.00 260,703
2018-11-08 45.84 47.44 45.84 46.84 16,555
2018-11-07 45.30 46.39 44.68 46.16 22,597
2018-11-06 44.27 45.38 44.27 45.37 37,061
2018-11-05 44.73 45.01 42.87 44.91 36,539
2018-11-02 43.72 45.49 43.36 45.25 52,962
2018-11-01 42.97 44.55 42.67 44.55 101,631
2018-10-31 38.455 38.455 37.19 37.315 70,413
2018-10-30 35.88 36.01 35.00 36.01 97,999
2018-10-29 36.59 36.64 35.72 36.20 59,705

» More Ii Vi Stock Price History

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