Historical Prices for Ii-vi, Inc (IIVI)
| | | Historical Data for IIVI Inc. (IIVI) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/13/08 | 29.56 | 32.34 | 29.04 | 32.27 | 238,931 | 3.80 | 13.35% | | 10/10/08 | 27.10 | 29.74 | 25.50 | 28.47 | 409,402 | 0.56 | 2.01% | | 10/9/08 | 29.87 | 30.83 | 27.54 | 27.91 | 308,304 | -1.39 | -4.74% | | 10/8/08 | 28.85 | 31.21 | 28.50 | 29.30 | 429,606 | -0.16 | -0.54% | | 10/7/08 | 32.03 | 32.49 | 29.40 | 29.46 | 304,101 | -2.53 | -7.91% | | 10/6/08 | 32.51 | 32.97 | 30.51 | 31.99 | 494,790 | -1.65 | -4.90% | | 10/3/08 | 35.04 | 37.00 | 33.53 | 33.64 | 265,221 | -1.28 | -3.67% | | 10/2/08 | 37.57 | 37.57 | 34.66 | 34.92 | 308,244 | -2.93 | -7.74% | | 10/1/08 | 38.47 | 38.61 | 37.40 | 37.85 | 188,878 | -0.81 | -2.10% | | 9/30/08 | 37.82 | 38.85 | 36.52 | 38.66 | 225,356 | 0.84 | 2.22% | | 9/29/08 | 39.42 | 39.8599 | 36.76 | 37.82 | 255,188 | -2.76 | -6.80% | | 9/26/08 | 39.62 | 40.5899 | 39.07 | 40.58 | 194,428 | -0.45 | -1.10% | | 9/25/08 | 41.51 | 42.57 | 40.75 | 41.03 | 233,542 | -0.28 | -0.68% | | 9/24/08 | 41.43 | 42.07 | 40.89 | 41.31 | 140,642 | -0.08 | -0.19% | | 9/23/08 | 42.31 | 42.71 | 41.30 | 41.39 | 121,194 | -0.98 | -2.31% | | 9/22/08 | 43.57 | 45.04 | 41.90 | 42.37 | 153,117 | -1.47 | -3.35% | | 9/19/08 | 43.29 | 45.49 | 41.90 | 43.84 | 556,676 | 2.02 | 4.83% | | 9/18/08 | 41.17 | 42.33 | 39.77 | 41.82 | 332,937 | 1.55 | 3.85% | | 9/17/08 | 41.14 | 41.18 | 39.14 | 40.27 | 220,271 | -1.27 | -3.06% | | 9/16/08 | 39.11 | 41.63 | 39.11 | 41.54 | 196,748 | 1.08 | 2.67% | | 9/15/08 | 40.82 | 41.72 | 39.49 | 40.46 | 207,607 | -1.39 | -3.32% | | 9/12/08 | 41.89 | 42.36 | 40.92 | 41.85 | 174,021 | -0.22 | -0.52% | | 9/11/08 | 41.12 | 42.11 | 40.50 | 42.07 | 202,167 | 0.57 | 1.37% | | 9/10/08 | 41.44 | 42.10 | 40.92 | 41.50 | 193,792 | 0.53 | 1.29% | | 9/9/08 | 42.10 | 43.12 | 40.95 | 40.97 | 176,128 | -1.10 | -2.61% | | 9/8/08 | 41.62 | 42.32 | 41.25 | 42.07 | 231,087 | 1.26 | 3.09% | | 9/5/08 | 40.35 | 41.46 | 39.89 | 40.81 | 220,280 | 0.13 | 0.32% | | 9/4/08 | 42.93 | 43.25 | 40.14 | 40.68 | 328,367 | -2.72 | -6.27% | | 9/3/08 | 43.63 | 44.7799 | 43.09 | 43.40 | 175,432 | -0.22 | -0.50% | | 9/2/08 | 44.65 | 45.44 | 43.08 | 43.62 | 225,870 | -0.29 | -0.66% | | 8/29/08 | 43.90 | 44.22 | 42.92 | 43.91 | 149,944 | -0.27 | -0.61% | | 8/28/08 | 44.08 | 44.43 | 43.71 | 44.18 | 137,019 | 0.15 | 0.34% | | 8/27/08 | 43.84 | 44.52 | 43.58 | 44.03 | 140,571 | 0.03 | 0.07% | | 8/26/08 | 44.00 | 44.79 | 43.46 | 44.00 | 85,804 | -0.11 | -0.25% | | 8/25/08 | 45.20 | 45.20 | 43.40 | 44.11 | 160,599 | -1.34 | -2.95% | | 8/22/08 | 44.51 | 45.70 | 44.51 | 45.45 | 82,470 | 0.87 | 1.95% | | 8/21/08 | 44.85 | 45.91 | 44.18 | 44.58 | 143,362 | -1.12 | -2.45% | | 8/20/08 | 46.07 | 46.90 | 45.08 | 45.70 | 108,117 | -0.28 | -0.61% | | 8/19/08 | 45.41 | 46.52 | 44.80 | 45.98 | 246,032 | -0.07 | -0.15% | | 8/18/08 | 47.00 | 47.27 | 45.09 | 46.05 | 163,151 | -0.94 | -2.00% | | 8/15/08 | 47.30 | 47.94 | 46.3401 | 46.99 | 240,625 | 0.26 | 0.56% | | 8/14/08 | 45.34 | 47.24 | 45.34 | 46.73 | 200,964 | -0.31 | -0.66% | | 8/13/08 | 46.14 | 47.51 | 45.28 | 47.04 | 263,778 | 1.37 | 3.00% | | 8/12/08 | 46.11 | 46.49 | 44.80 | 45.67 | 266,590 | -1.47 | -3.12% | | 8/11/08 | 48.26 | 48.26 | 46.2225 | 47.14 | 413,443 | 0.92 | 1.99% | | 8/8/08 | 45.22 | 46.71 | 45.14 | 46.22 | 293,597 | 0.56 | 1.23% | | 8/7/08 | 44.51 | 45.90 | 43.89 | 45.66 | 390,629 | 0.46 | 1.02% | | 8/6/08 | 40.17 | 45.56 | 40.14 | 45.20 | 702,229 | 5.35 | 13.43% | | 8/5/08 | 41.10 | 44.81 | 39.10 | 39.85 | 1,143,954 | 2.70 | 7.27% | | 8/4/08 | 38.58 | 38.67 | 36.75 | 37.15 | 280,662 | -1.11 | -2.90% | | 8/1/08 | 38.46 | 38.78 | 37.77 | 38.26 | 160,466 | -0.20 | -0.52% | | 7/31/08 | 38.31 | 39.50 | 38.31 | 38.46 | 206,246 | -0.38 | -0.98% | | 7/30/08 | 38.78 | 39.49 | 38.24 | 38.84 | 175,714 | 0.02 | 0.05% | | 7/29/08 | 38.79 | 38.85 | 38.14 | 38.82 | 215,321 | 0.33 | 0.86% | | 7/28/08 | 38.53 | 39.24 | 38.36 | 38.49 | 175,913 | -0.23 | -0.59% | | 7/25/08 | 38.36 | 39.29 | 37.46 | 38.72 | 154,703 | 0.27 | 0.70% | | 7/24/08 | 38.27 | 38.78 | 37.70 | 38.45 | 142,033 | 0.40 | 1.05% | | 7/23/08 | 37.74 | 38.7399 | 37.66 | 38.05 | 150,012 | 0.19 | 0.50% | | 7/22/08 | 36.48 | 38.35 | 36.075 | 37.86 | 174,429 | 1.05 | 2.85% | | 7/21/08 | 37.00 | 37.00 | 36.06 | 36.81 | 119,264 | 0.11 | 0.30% | | 7/18/08 | 37.58 | 37.59 | 35.84 | 36.70 | 187,364 | -0.89 | -2.37% | | 7/17/08 | 36.45 | 37.75 | 36.43 | 37.59 | 161,769 | 1.43 | 3.95% | | 7/16/08 | 35.61 | 36.50 | 34.46 | 36.16 | 135,251 | 0.76 | 2.15% | | 7/15/08 | 34.06 | 36.15 | 33.97 | 35.40 | 163,456 | 0.40 | 1.14% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for IIVI stock.
Download IIVI report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
| Price: | Free |
| Pages: | 5 | | Document Type: | Adobe Acrobat Reader |
| | Download IIVI report |
| | |
| Example preview: |
|
|