Historical Data for II-VI Incorporated (IIVI)

$ 47.53   1.05 (+2.26%) Volume: 1.46m 4:00 PM EDT 29-May-2020
After Hours:  $ 47.53 0.00 (0.00%) Volume: 30.32k 7:48 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 46.34 47.815 45.61 47.53 1.46m 1.05 2.26% 47.53 68.41m 14,859
05/28/20 45.95 47.47 45.47 46.48 1.81m 0.63 1.37% 46.48 84.49m 14,646
05/27/20 46.17 46.6276 44.04 45.85 1.47m -0.16 -0.35% 45.85 66.24m 14,458
05/26/20 46.15 46.87 45.40 46.01 1.16m 1.23 2.75% 46.01 53.49m 11,763
05/22/20 45.00 45.55 44.51 44.78 1.31m -0.50 -1.10% 44.78 58.91m 12,158
05/21/20 47.58 48.2912 44.52 45.28 2.05m -2.47 -5.17% 45.28 94.2m 17,453
05/20/20 46.03 47.86 45.82 47.75 2.43m 2.29 5.04% 47.75 114.63m 22,309
05/19/20 42.77 46.44 42.71 45.46 3.23m 3.10 7.32% 45.46 147.47m 28,787
05/18/20 40.9294 42.88 40.9294 42.36 2.01m 2.35 5.87% 42.36 84.71m 20,842
05/15/20 41.02 41.73 37.7289 40.01 4.24m -3.27 -7.56% 40.01 167.62m 32,488
05/14/20 43.89 44.22 41.53 43.28 2.84m -1.49 -3.33% 43.28 121.29m 26,796
05/13/20 42.48 45.69 42.4035 44.77 3.82m 0.92 2.10% 44.77 170.62m 35,137
05/12/20 46.60 48.68 43.66 43.85 9.44m 7.61 21.00% 43.85 432.21m 70,227
05/11/20 35.23 36.78 34.60 36.24 2.39m 0.41 1.14% 36.24 86.09m 21,874
05/08/20 35.43 35.85 34.88 35.83 1.08m 1.03 2.96% 35.83 38.3m 10,980
05/07/20 33.97 34.84 33.58 34.80 993.5k 1.18 3.51% 34.80 34.09m 11,340
05/06/20 33.06 33.85 32.29 33.62 903.02k 0.87 2.66% 33.62 30.15m 11,547
05/05/20 31.81 33.93 31.72 32.75 1.11m 1.18 3.74% 32.75 36.35m 12,156
05/04/20 32.10 32.4512 30.61 31.57 1.43m -0.95 -2.92% 31.57 45.03m 12,441
05/01/20 33.31 33.75 31.57 32.52 1.65m -1.90 -5.52% 32.52 53.52m 16,501
04/30/20 34.65 34.90 34.01 34.42 1.25m -0.94 -2.66% 34.42 43.19m 11,903