U.S. Markets closed

II-VI Incorporated (IIVI)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
35.30+1.20 (+3.52%)
At close: 4:00PM EDT
People also watch
RSTIMIDDHURCCOHRPRAA
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201734.1535.3033.7535.3035.30611,600
Jun 22, 201734.4034.7033.4234.1034.10484,100
Jun 21, 201733.6034.9533.4534.6034.60514,800
Jun 20, 201734.0034.3033.1733.2533.25339,300
Jun 19, 201733.6034.2033.4534.0534.05465,600
Jun 16, 201732.3033.6032.1533.4033.40745,000
Jun 15, 201731.9032.4531.4532.3032.30322,000
Jun 14, 201733.6033.9532.1532.6032.60486,400
Jun 13, 201733.3033.8032.8033.5533.55615,000
Jun 12, 201732.2533.6531.6532.7532.75587,700
Jun 09, 201733.4035.1531.4632.3032.301,129,800
Jun 08, 201732.6533.1532.1532.9532.95536,200
Jun 07, 201732.8532.8532.1032.5532.55405,400
Jun 06, 201730.9032.9530.8032.7532.75840,000
Jun 05, 201731.2031.5030.7331.1531.15483,200
Jun 02, 201731.2031.7031.1531.3031.30478,800
Jun 01, 201730.4031.3530.1531.0031.00621,100
May 31, 201731.1031.3529.9030.0030.00539,500
May 30, 201731.4531.7031.0031.1031.10311,700
May 26, 201731.1531.6031.0031.4031.40306,200
May 25, 201732.1532.5031.0531.2031.20444,700
May 24, 201731.8532.1031.2532.0032.00318,300
May 23, 201732.1532.5031.3531.7031.70591,900
May 22, 201730.5532.0030.5531.9031.90554,900
May 19, 201730.9531.1530.3030.4030.40411,200
May 18, 201730.7531.0530.2030.8030.80546,800
May 17, 201732.6032.7530.9530.9530.95959,900
May 16, 201732.4033.5032.4033.2533.25574,000
May 15, 201732.0033.0032.0032.6532.65513,000
May 12, 201731.9532.3531.1031.9531.95528,800
May 11, 201732.4032.5231.6532.0032.00529,800
May 10, 201731.3032.9031.2532.5532.55981,800
May 09, 201730.9031.4830.3531.3031.30812,000
May 08, 201730.3030.7030.2030.4530.45738,200
May 05, 201730.2030.5029.7030.4030.401,252,500
May 04, 201728.1531.0528.0029.9529.951,882,100
May 03, 201728.7029.0027.2527.7327.731,411,200
May 02, 201733.1034.1528.5028.5528.553,677,400
May 01, 201733.3034.3032.7034.1034.101,005,400
Apr 28, 201733.4534.0032.8033.1533.15496,500
Apr 27, 201732.8533.6032.7033.4033.40473,500
Apr 26, 201733.9533.9532.7032.7532.75763,800
Apr 25, 201734.0034.3533.7534.0534.05514,000
Apr 24, 201733.2534.0533.1533.6033.60607,000
Apr 21, 201732.8033.5532.4032.5032.50723,000
Apr 20, 201732.0033.0031.6532.7532.75771,700
Apr 19, 201732.3532.6031.6531.8031.801,045,100
Apr 18, 201731.8032.4531.6032.2032.20667,900
Apr 17, 201731.6031.9531.3031.9031.90650,400
Apr 13, 201732.0532.5031.5031.5031.50739,300
Apr 12, 201732.0032.0031.1031.3031.30694,600
Apr 11, 201732.3533.0531.6732.0032.001,118,200
Apr 10, 201733.0033.5032.4032.4532.45429,300
Apr 07, 201733.3033.5032.8032.9532.95679,100
Apr 06, 201732.9033.8532.7533.3033.30560,200
Apr 05, 201734.1034.3532.6032.8032.801,262,700
Apr 04, 201734.6034.9533.8534.0034.001,224,900
Apr 03, 201736.0536.3534.5834.7034.70813,500
Mar 31, 201737.3537.3535.0536.0536.051,677,700
Mar 30, 201738.5538.9537.3537.3537.35838,200
Mar 29, 201739.5039.6037.8538.6038.601,099,200
Mar 28, 201739.4539.8038.8039.6039.60952,200
Mar 27, 201737.4539.7037.0039.4039.401,209,500
Mar 24, 201737.1538.1537.1538.0038.00931,000
Mar 23, 201735.9037.4035.7037.0037.001,085,200
Mar 22, 201735.1535.9534.4035.9035.90781,900
Mar 21, 201737.0537.2035.1035.1535.15999,600
Mar 20, 201735.0036.8034.4536.7536.751,397,300
Mar 17, 201733.3535.3533.1035.1535.151,494,000
Mar 16, 201733.8534.0533.5033.6033.60843,900
Mar 15, 201733.2034.0033.0033.6533.651,232,900
Mar 14, 201734.4534.4532.6033.0033.001,663,700
Mar 13, 201735.4035.6034.2034.6034.60923,500
Mar 10, 201735.6536.2535.1535.4235.42613,700
Mar 09, 201735.5035.9535.2035.7535.75375,400
Mar 08, 201735.8535.9035.3835.4535.45436,600
Mar 07, 201735.4036.0835.3035.5535.55388,200
Mar 06, 201735.3535.7535.3035.5035.50353,000
Mar 03, 201735.5035.7835.2535.6035.60430,600
Mar 02, 201736.4036.5535.3835.5535.55422,800
Mar 01, 201736.1036.8536.0536.4036.40542,200
Feb 28, 201736.5036.5035.2535.6035.60599,600
Feb 27, 201737.2537.2536.2036.6536.65532,400
Feb 24, 201736.8037.6536.0537.3037.30571,000
Feb 23, 201738.4539.0036.6537.4037.40645,600
Feb 22, 201739.3039.4537.7038.2538.25713,600
Feb 21, 201739.0539.3538.6039.3539.35773,400
Feb 17, 201739.2039.3038.8039.0039.00454,700
Feb 16, 201740.0040.2038.7039.3539.35489,400
Feb 15, 201739.2540.2538.8540.0040.00362,100
Feb 14, 201739.1039.6538.9039.4539.45338,300
Feb 13, 201739.7540.1538.9539.1039.10370,500
Feb 10, 201739.9040.1039.3539.6539.65397,800
Feb 09, 201738.7541.1038.6039.5539.551,288,200
Feb 08, 201736.5539.5036.2538.7538.751,296,600
Feb 07, 201736.6037.0736.3536.6036.60371,700
Feb 06, 201736.8536.9536.0536.6036.60283,700
Feb 03, 201736.4037.2036.2037.1037.10433,000
Feb 02, 201735.8036.4535.5536.1536.15542,500
Feb 01, 201736.7537.0536.1036.3536.35313,900
*Close price adjusted for dividends and splits.
Loading more data...