IIVI - II-VI Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201941.5441.7841.0041.0141.01667,100
Sep 12, 201941.6241.6740.4541.1841.18854,600
Sep 11, 201939.5641.4339.3741.2741.27927,700
Sep 10, 201938.8739.7838.0139.5139.51594,500
Sep 09, 201939.2539.7338.7939.0539.05666,800
Sep 06, 201939.1139.4038.6538.9638.96485,000
Sep 05, 201938.2039.2037.8439.0739.07816,600
Sep 04, 201937.5038.1537.5037.5337.53359,300
Sep 03, 201937.2637.4936.4337.0237.02694,600
Aug 30, 201937.7938.0737.2137.5137.51716,800
Aug 29, 201937.1237.8937.0537.4037.40550,800
Aug 28, 201936.2737.0435.9036.5636.56633,300
Aug 27, 201937.5637.5635.9736.2836.28739,100
Aug 26, 201937.4237.6436.7537.3237.32560,000
Aug 23, 201938.6738.7836.3836.5236.521,021,600
Aug 22, 201939.1839.5738.7038.7038.70492,000
Aug 21, 201939.4939.5439.0939.0939.09561,400
Aug 20, 201938.9639.3138.6039.0139.01522,500
Aug 19, 201939.2439.8238.8639.2439.24638,800
Aug 16, 201937.2738.5837.2738.2638.26738,000
Aug 15, 201937.1937.6736.6037.0237.02645,700
Aug 14, 201938.4038.6736.6836.9736.97988,600
Aug 13, 201937.1639.9736.6639.3939.391,927,400
Aug 12, 201938.1538.4537.6638.0338.03856,700
Aug 09, 201938.7138.9838.0538.0738.07604,200
Aug 08, 201937.0638.8237.0138.8138.81896,800
Aug 07, 201936.4736.9536.0636.5336.53838,500
Aug 06, 201936.9337.2636.2537.0837.08614,500
Aug 05, 201936.1436.6835.8136.3636.36996,400
Aug 02, 201938.9938.9937.2737.3437.34849,600
Aug 01, 201939.5540.7238.4639.4939.491,291,900
Jul 31, 201940.0740.6339.1739.7039.701,011,700
Jul 30, 201940.3340.6239.6439.9439.941,393,100
Jul 29, 201940.9040.9039.9340.7340.73593,100
Jul 26, 201940.5540.7840.0140.4140.41452,400
Jul 25, 201940.5140.8640.1440.4140.41580,200
Jul 24, 201939.2340.6039.0040.5240.52892,900
Jul 23, 201938.4639.3038.2739.2839.28546,900
Jul 22, 201937.6238.1237.5538.0838.08412,300
Jul 19, 201937.3437.8337.0637.3637.36548,800
Jul 18, 201937.2537.4236.8437.2537.25496,900
Jul 17, 201937.1837.6137.0837.2837.28485,800
Jul 16, 201936.4537.3836.3737.2137.21507,400
Jul 15, 201936.9337.1736.1436.6936.69407,700
Jul 12, 201936.2336.8236.1236.7336.73335,900
Jul 11, 201936.3536.4836.0036.0936.09488,100
Jul 10, 201936.8837.1836.0936.4336.431,161,000
Jul 09, 201936.6937.0035.9736.5336.53789,900
Jul 08, 201936.7736.8035.6336.0236.02669,800
Jul 05, 201936.9937.3436.5937.1337.13610,700
Jul 03, 201936.8337.3036.0237.2437.24512,400
Jul 02, 201937.2337.4936.3236.6436.64441,100
Jul 01, 201938.4938.8037.0837.4137.411,060,200
Jun 28, 201935.6736.7935.6536.5636.561,116,700
Jun 27, 201935.2035.8434.9835.5935.59941,200
Jun 26, 201935.3135.6734.9135.0035.00688,500
Jun 25, 201935.1335.6734.6334.6634.66609,000
Jun 24, 201934.9635.9134.8435.1735.17605,600
Jun 21, 201935.1935.3634.1935.0735.071,405,800
Jun 20, 201936.2936.2935.0035.3635.36554,600
Jun 19, 201935.5235.7734.7635.0935.09535,600
Jun 18, 201934.4935.7034.2235.2935.29605,600
Jun 17, 201933.8734.5333.3833.9733.97622,300
Jun 14, 201934.4734.4733.3733.6533.65533,100
Jun 13, 201934.6135.2534.4234.7834.78632,800
Jun 12, 201934.1534.4833.7834.3634.36561,200
Jun 11, 201934.2534.5033.8034.0034.00490,400
Jun 10, 201933.6134.4533.5133.7133.71500,800
Jun 07, 201932.7733.4832.5933.2333.23394,800
Jun 06, 201932.7532.7631.9632.5332.53618,500
Jun 05, 201933.0633.4631.8332.7032.70519,600
Jun 04, 201932.0032.6932.0032.6632.66853,200
Jun 03, 201931.6932.5331.5331.7431.74930,800
May 31, 201931.5031.8731.1031.4331.431,035,100
May 30, 201932.3032.7731.7632.2232.22754,300
May 29, 201931.8232.3431.6432.0432.04494,200
May 28, 201932.7333.0331.7932.2432.24650,900
May 24, 201932.2132.8631.9832.6732.67708,200
May 23, 201932.2532.2631.4631.8031.801,553,900
May 22, 201933.9234.0732.7032.8332.83748,800
May 21, 201933.4335.3933.1734.2634.261,464,100
May 20, 201931.5133.6831.0032.9032.901,440,800
May 17, 201934.1034.3132.5032.6732.671,465,400
May 16, 201935.3035.5934.1334.5034.501,711,000
May 15, 201935.6237.1435.2536.3336.33853,000
May 14, 201934.3936.2634.3836.0136.011,217,600
May 13, 201936.0836.5334.1834.3034.301,226,500
May 10, 201937.1437.4136.0537.2637.26630,700
May 09, 201937.1837.4336.1837.3537.35813,500
May 08, 201938.5638.9937.6137.6537.65921,500
May 07, 201938.9039.4838.1438.6538.65755,100
May 06, 201938.6439.9638.4639.6039.60910,200
May 03, 201938.1940.4637.8840.4040.401,004,600
May 02, 201936.9838.2536.9838.0938.091,318,100
May 01, 201939.9940.2537.2037.2737.272,336,000
Apr 30, 201939.0239.9438.5639.8439.84905,600
Apr 29, 201939.2539.5938.7838.9238.92652,400
Apr 26, 201938.9239.2238.1039.1339.13643,400
Apr 25, 201940.9841.0238.8839.2539.25652,600
Apr 24, 201941.2441.5840.7741.0241.02481,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...