IIVI: Historical Prices for II-VI Incorporated - Yahoo! Finance

MORE ON IIVI

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	26.09	26.43	25.84	26.22	117,900	26.22
8-Feb-10	25.91	26.02	25.59	25.86	81,400	25.86
5-Feb-10	25.56	26.10	25.23	26.01	102,700	26.01
4-Feb-10	26.13	26.25	25.41	25.58	164,500	25.58
3-Feb-10	26.68	27.01	26.20	26.40	86,100	26.40
2-Feb-10	26.79	27.23	26.49	26.86	88,900	26.86
1-Feb-10	26.78	26.99	26.33	26.85	162,600	26.85
29-Jan-10	27.14	27.70	26.68	26.74	320,700	26.74
28-Jan-10	26.87	27.23	26.67	26.96	299,600	26.96
27-Jan-10	26.93	27.13	26.16	26.75	241,300	26.75
26-Jan-10	27.80	27.89	26.98	27.02	157,900	27.02
25-Jan-10	28.54	28.75	27.76	27.94	86,400	27.94
22-Jan-10	28.60	29.21	28.11	28.30	143,200	28.30
21-Jan-10	30.31	30.52	28.49	28.54	289,500	28.54
20-Jan-10	30.30	30.59	29.95	30.36	184,500	30.36
19-Jan-10	29.50	31.78	29.50	31.09	294,400	31.09
15-Jan-10	30.08	30.08	29.00	29.35	272,200	29.35
14-Jan-10	30.00	30.12	29.84	29.93	73,000	29.93
13-Jan-10	30.28	30.42	29.89	30.12	88,900	30.12
12-Jan-10	30.87	30.95	29.79	30.25	121,100	30.25
11-Jan-10	31.79	31.86	31.14	31.19	79,400	31.19
8-Jan-10	31.47	31.50	31.19	31.35	90,500	31.35
7-Jan-10	32.58	32.63	31.21	31.48	172,300	31.48
6-Jan-10	32.50	33.79	32.40	32.77	264,900	32.77
5-Jan-10	32.51	34.29	31.91	32.57	334,400	32.57
4-Jan-10	32.15	32.47	31.96	32.16	92,500	32.16
31-Dec-09	32.02	32.34	31.75	31.80	64,500	31.80
30-Dec-09	32.10	32.30	31.66	31.95	91,700	31.95
29-Dec-09	32.25	32.49	32.07	32.28	65,300	32.28
28-Dec-09	32.88	32.90	32.05	32.26	110,500	32.26
24-Dec-09	32.88	32.99	32.75	32.86	28,100	32.86
23-Dec-09	32.22	32.96	31.91	32.67	91,800	32.67
22-Dec-09	30.95	32.36	30.95	32.12	151,600	32.12
21-Dec-09	30.24	30.99	29.94	30.82	105,200	30.82
18-Dec-09	29.98	30.23	29.76	30.22	237,000	30.22
17-Dec-09	29.60	29.98	29.52	29.85	67,300	29.85
16-Dec-09	29.90	29.96	29.58	29.85	131,800	29.85
15-Dec-09	29.93	29.98	29.65	29.78	108,300	29.78
14-Dec-09	29.92	30.26	29.65	29.91	321,000	29.91
11-Dec-09	29.48	29.64	29.09	29.21	150,700	29.21
10-Dec-09	29.75	29.75	28.95	29.26	131,600	29.26
9-Dec-09	29.69	30.00	29.21	29.66	221,000	29.66
8-Dec-09	29.70	30.11	29.30	29.52	86,000	29.52
7-Dec-09	29.81	30.29	29.54	29.78	63,100	29.78
4-Dec-09	29.64	29.90	29.34	29.90	70,700	29.90
3-Dec-09	29.36	29.70	28.98	29.05	57,500	29.05
2-Dec-09	28.76	29.65	28.47	29.12	83,600	29.12
1-Dec-09	28.78	28.94	28.47	28.80	55,400	28.80
30-Nov-09	27.69	28.61	27.52	28.48	134,300	28.48
27-Nov-09	28.56	28.74	27.80	27.80	46,500	27.80
25-Nov-09	29.56	29.62	29.12	29.30	49,000	29.30
24-Nov-09	29.47	29.61	29.18	29.36	50,800	29.36
23-Nov-09	28.87	29.99	28.84	29.37	113,500	29.37
20-Nov-09	28.43	28.67	28.32	28.63	102,000	28.63
19-Nov-09	28.99	29.16	28.62	28.67	121,500	28.67
18-Nov-09	29.20	29.33	28.90	29.10	64,000	29.10
17-Nov-09	29.17	29.35	28.46	29.11	39,800	29.11
16-Nov-09	28.56	29.45	28.56	29.37	68,800	29.37
13-Nov-09	28.31	28.72	28.02	28.45	49,300	28.45
12-Nov-09	28.61	28.99	28.02	28.31	140,300	28.31
11-Nov-09	29.20	29.20	28.26	28.57	63,900	28.57
10-Nov-09	28.58	29.07	28.58	28.89	142,900	28.89
9-Nov-09	28.31	28.84	28.27	28.80	84,800	28.80
6-Nov-09	27.85	28.60	27.29	28.02	159,900	28.02
5-Nov-09	26.93	28.10	26.85	28.07	154,200	28.07
4-Nov-09	27.11	27.12	26.40	26.78	156,500	26.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.