| Historical Data for II-VI Incorporated (IIVI) |
|
|
|
|
|
|
|
|
| 05/17/13 |
16.14 |
16.45 |
16.14 |
16.42 |
167,467 |
0.29 |
1.80% |
16.42 |
2.74 m |
804 |
| 05/16/13 |
16.05 |
16.352 |
15.95 |
16.13 |
103,086 |
-0.01 |
-0.06% |
16.13 |
1.67 m |
736 |
| 05/15/13 |
15.94 |
16.22 |
15.89 |
16.14 |
151,855 |
0.11 |
0.69% |
16.14 |
2.45 m |
886 |
| 05/14/13 |
15.79 |
16.09 |
15.76 |
16.03 |
126,312 |
0.23 |
1.46% |
16.03 |
2.02 m |
593 |
| 05/13/13 |
16.07 |
16.1199 |
15.77 |
15.80 |
165,559 |
-0.24 |
-1.50% |
15.80 |
2.62 m |
1,105 |
| 05/10/13 |
15.87 |
16.06 |
15.87 |
16.04 |
154,189 |
0.24 |
1.52% |
16.04 |
2.46 m |
1,207 |
| 05/09/13 |
15.70 |
15.87 |
15.52 |
15.80 |
207,468 |
0.06 |
0.38% |
15.80 |
3.27 m |
1,376 |
| 05/08/13 |
15.54 |
15.78 |
15.49 |
15.74 |
167,461 |
0.15 |
0.96% |
15.74 |
2.63 m |
1,124 |
| 05/07/13 |
15.32 |
15.59 |
15.20 |
15.59 |
164,870 |
0.27 |
1.76% |
15.59 |
2.56 m |
1,080 |
| 05/06/13 |
15.27 |
15.35 |
15.19 |
15.32 |
149,736 |
0.08 |
0.52% |
15.32 |
2.29 m |
992 |
| 05/03/13 |
15.27 |
15.50 |
15.17 |
15.24 |
240,674 |
0.18 |
1.20% |
15.24 |
3.69 m |
1,748 |
| 05/02/13 |
14.92 |
15.15 |
14.80 |
15.06 |
177,423 |
0.25 |
1.69% |
15.06 |
2.67 m |
1,319 |
| 05/01/13 |
15.38 |
15.46 |
14.79 |
14.81 |
387,938 |
-0.66 |
-4.27% |
14.81 |
5.78 m |
2,424 |
| 04/30/13 |
15.46 |
15.555 |
15.32 |
15.47 |
498,548 |
-0.04 |
-0.26% |
15.47 |
7.7 m |
2,298 |
| 04/29/13 |
15.57 |
15.6499 |
15.31 |
15.51 |
271,525 |
0.04 |
0.26% |
15.51 |
4.2 m |
1,709 |
| 04/26/13 |
15.51 |
15.60 |
15.15 |
15.47 |
567,944 |
-0.04 |
-0.26% |
15.47 |
8.73 m |
2,451 |
| 04/25/13 |
14.86 |
15.63 |
14.81 |
15.51 |
676,155 |
0.62 |
4.16% |
15.51 |
10.41 m |
2,864 |
| 04/24/13 |
14.85 |
14.93 |
14.50 |
14.89 |
535,118 |
0.04 |
0.27% |
14.89 |
7.9 m |
3,092 |
| 04/23/13 |
15.85 |
15.85 |
14.3799 |
14.85 |
1,900,291 |
-2.03 |
-12.03% |
14.85 |
28.39 m |
11,247 |
| 04/22/13 |
17.09 |
17.12 |
16.57 |
16.88 |
163,097 |
-0.16 |
-0.94% |
16.88 |
2.75 m |
1,170 |
| 04/19/13 |
16.86 |
17.13 |
16.61 |
17.04 |
294,788 |
0.20 |
1.19% |
17.04 |
4.98 m |
1,183 |
| 04/18/13 |
17.00 |
17.15 |
16.81 |
16.84 |
231,485 |
-0.12 |
-0.71% |
16.84 |
3.92 m |
1,567 |
| 04/17/13 |
17.04 |
17.08 |
16.90 |
16.96 |
271,787 |
-0.25 |
-1.45% |
16.96 |
4.62 m |
2,040 |
| 04/16/13 |
17.16 |
17.25 |
16.97 |
17.21 |
159,829 |
0.21 |
1.24% |
17.21 |
2.74 m |
915 |
| 04/15/13 |
17.46 |
17.46 |
16.97 |
17.00 |
251,058 |
-0.51 |
-2.91% |
17.00 |
4.28 m |
1,606 |
| 04/12/13 |
17.29 |
17.52 |
17.11 |
17.51 |
128,451 |
0.11 |
0.63% |
17.51 |
2.24 m |
926 |
| 04/11/13 |
17.57 |
17.62 |
17.34 |
17.40 |
113,214 |
-0.14 |
-0.80% |
17.40 |
1.98 m |
751 |
| 04/10/13 |
16.89 |
17.581 |
16.8302 |
17.54 |
248,764 |
0.64 |
3.79% |
17.54 |
4.32 m |
1,521 |
| 04/09/13 |
16.98 |
17.07 |
16.88 |
16.90 |
208,720 |
-0.09 |
-0.53% |
16.90 |
3.54 m |
1,015 |
| 04/08/13 |
16.94 |
16.99 |
16.74 |
16.99 |
258,611 |
0.10 |
0.59% |
16.99 |
4.37 m |
1,457 |
| 04/05/13 |
16.70 |
16.92 |
16.70 |
16.89 |
203,413 |
-0.13 |
-0.76% |
16.89 |
3.42 m |
1,354 |
| 04/04/13 |
16.79 |
17.09 |
16.75 |
17.02 |
274,884 |
0.20 |
1.19% |
17.02 |
4.64 m |
1,346 |
| 04/03/13 |
16.78 |
16.91 |
16.70 |
16.82 |
521,153 |
0.01 |
0.06% |
16.82 |
8.77 m |
1,755 |
| 04/02/13 |
16.85 |
16.92 |
16.71 |
16.81 |
204,409 |
0.07 |
0.42% |
16.81 |
3.43 m |
1,457 |
| 04/01/13 |
16.98 |
16.98 |
16.64 |
16.74 |
225,873 |
-0.30 |
-1.76% |
16.74 |
3.79 m |
1,608 |
| 03/28/13 |
17.10 |
17.14 |
16.77 |
17.04 |
222,047 |
-0.03 |
-0.18% |
17.04 |
3.79 m |
1,254 |
| 03/27/13 |
16.88 |
17.175 |
16.7858 |
17.07 |
192,374 |
0.06 |
0.35% |
17.07 |
3.27 m |
1,488 |
| 03/26/13 |
16.70 |
17.07 |
16.56 |
17.01 |
410,969 |
0.43 |
2.59% |
17.01 |
6.95 m |
2,841 |
| 03/25/13 |
16.71 |
16.74 |
16.32 |
16.58 |
260,084 |
-0.11 |
-0.66% |
16.58 |
4.29 m |
1,812 |
| 03/22/13 |
16.92 |
16.98 |
16.67 |
16.69 |
309,378 |
-0.18 |
-1.07% |
16.69 |
5.18 m |
2,392 |
| 03/21/13 |
17.21 |
17.40 |
16.79 |
16.87 |
648,824 |
-0.49 |
-2.82% |
16.87 |
11.03 m |
3,171 |
| 03/20/13 |
17.41 |
17.48 |
17.06 |
17.36 |
265,654 |
0.00 |
0.00% |
17.36 |
4.59 m |
2,021 |
| 03/19/13 |
17.49 |
17.62 |
17.34 |
17.36 |
349,722 |
-0.13 |
-0.74% |
17.36 |
6.09 m |
2,276 |
| 03/18/13 |
17.42 |
17.69 |
17.42 |
17.49 |
367,492 |
-0.16 |
-0.91% |
17.49 |
6.45 m |
2,238 |
| 03/15/13 |
17.47 |
17.70 |
17.37 |
17.65 |
962,457 |
0.19 |
1.09% |
17.65 |
16.9 m |
3,542 |
| 03/14/13 |
17.43 |
17.5101 |
17.40 |
17.46 |
126,026 |
0.04 |
0.23% |
17.46 |
2.2 m |
1,013 |
| 03/13/13 |
17.44 |
17.54 |
17.40 |
17.42 |
121,527 |
-0.03 |
-0.17% |
17.42 |
2.12 m |
883 |
| 03/12/13 |
17.49 |
17.57 |
17.40 |
17.45 |
145,206 |
-0.09 |
-0.51% |
17.45 |
2.53 m |
1,076 |
| 03/11/13 |
17.55 |
17.61 |
17.44 |
17.54 |
136,967 |
-0.09 |
-0.51% |
17.54 |
2.4 m |
973 |
| 03/08/13 |
17.59 |
17.74 |
17.48 |
17.63 |
282,201 |
0.18 |
1.03% |
17.63 |
4.98 m |
1,793 |
| 03/07/13 |
17.46 |
17.63 |
17.40 |
17.45 |
198,267 |
0.01 |
0.06% |
17.45 |
3.46 m |
1,382 |
| 03/06/13 |
17.44 |
17.46 |
17.285 |
17.44 |
216,279 |
0.07 |
0.40% |
17.44 |
3.76 m |
1,415 |
| 03/05/13 |
17.20 |
17.47 |
17.20 |
17.37 |
537,935 |
0.21 |
1.22% |
17.37 |
9.33 m |
1,575 |
| 03/04/13 |
17.33 |
17.43 |
17.076 |
17.16 |
302,294 |
-0.26 |
-1.49% |
17.16 |
5.21 m |
1,466 |
| 03/01/13 |
17.17 |
17.45 |
17.12 |
17.42 |
223,715 |
0.09 |
0.52% |
17.42 |
3.88 m |
1,564 |
| 02/28/13 |
17.25 |
17.53 |
17.21 |
17.33 |
345,881 |
0.06 |
0.35% |
17.33 |
6.01 m |
1,124 |
| 02/27/13 |
17.22 |
17.36 |
17.21 |
17.27 |
115,947 |
0.01 |
0.06% |
17.27 |
2 m |
657 |
| 02/26/13 |
17.34 |
17.50 |
16.93 |
17.26 |
384,245 |
-0.04 |
-0.23% |
17.26 |
6.6 m |
2,312 |
| 02/25/13 |
17.89 |
17.89 |
17.28 |
17.30 |
301,433 |
-0.55 |
-3.08% |
17.30 |
5.28 m |
2,084 |
| 02/22/13 |
17.71 |
17.85 |
17.69 |
17.85 |
361,589 |
0.23 |
1.31% |
17.85 |
6.43 m |
2,395 |
| 02/21/13 |
17.59 |
17.91 |
17.45 |
17.62 |
507,412 |
0.01 |
0.06% |
17.62 |
8.97 m |
3,291 |
| 02/20/13 |
17.87 |
18.03 |
17.4625 |
17.61 |
295,496 |
-0.29 |
-1.62% |
17.61 |
5.22 m |
1,930 |
| 02/19/13 |
17.77 |
17.91 |
17.57 |
17.90 |
256,368 |
0.16 |
0.90% |
17.90 |
4.57 m |
1,615 |
|
|
|