名前 | II-VI Incorporated 6.00% Series A Mandatory Convertible Preferred Stock |
ティッカー | IIVIP |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 378.09 | 376.74 | 377.67 | 376.74 | 2600.0 | 376.74 |
2021-02-12 | 397.03 | 371.5 | 387.0 | 371.5 | 3600.0 | 371.5 |
2021-02-11 | 407.35 | 395.65 | 395.65 | 404.51 | 18000.0 | 404.51 |
2021-02-10 | 401.0 | 384.62 | 398.45 | 389.5 | 4400.0 | 389.5 |
2021-02-09 | 394.18 | 366.11 | 375.28 | 387.07 | 23900.0 | 387.07 |
2021-02-08 | 371.54 | 363.26 | 371.54 | 363.26 | 1200.0 | 363.26 |
2021-02-05 | 366.52 | 366.52 | 366.52 | 366.52 | 600.0 | 366.52 |
2021-01-05 | 330.01 | 318.0 | 318.0 | 330.01 | 1400.0 | 330.01 |
2021-01-04 | 322.46 | 316.67 | 322.46 | 319.03 | 5700.0 | 319.03 |
2020-12-31 | 320.61 | 317.58 | 319.22 | 320.61 | 23500.0 | 320.61 |
2020-12-30 | 312.16 | 312.16 | 312.16 | 312.16 | 0.0 | 312.16 |
2020-12-29 | 312.2 | 312.16 | 312.2 | 312.16 | 6600.0 | 312.16 |
2020-12-28 | 326.14 | 326.03 | 326.14 | 326.03 | 1600.0 | 326.03 |
2020-12-24 | 329.86 | 328.32 | 328.32 | 329.01 | 1200.0 | 329.01 |
2020-12-23 | 324.7 | 322.9 | 322.9 | 324.7 | 1300.0 | 324.7 |
2020-12-22 | 325.91 | 318.55 | 320.58 | 325.91 | 2600.0 | 325.91 |
2020-12-21 | 312.0 | 308.91 | 308.91 | 312.0 | 11100.0 | 312.0 |
2020-12-18 | 321.74 | 314.89 | 315.05 | 314.89 | 33600.0 | 314.89 |
2020-12-17 | 312.05 | 306.63 | 306.63 | 306.96 | 8600.0 | 306.96 |
2020-12-16 | 303.29 | 299.99 | 301.65 | 300.95 | 2900.0 | 300.95 |
2020-12-15 | 304.83 | 301.19 | 301.19 | 304.83 | 1100.0 | 304.83 |
2020-12-14 | 316.64 | 299.22 | 316.64 | 301.59 | 1700.0 | 301.59 |
2020-12-11 | 299.44 | 291.56 | 291.56 | 299.44 | 67400.0 | 296.44 |
2020-12-10 | 297.89 | 297.89 | 297.89 | 297.89 | 300.0 | 294.91 |
2020-12-09 | 312.23 | 298.02 | 312.23 | 301.19 | 7000.0 | 298.17 |
2020-12-08 | 313.34 | 307.71 | 312.27 | 307.71 | 6800.0 | 304.63 |
2020-12-07 | 306.52 | 300.89 | 300.89 | 306.52 | 96800.0 | 303.45 |
2020-12-04 | 298.18 | 298.18 | 298.18 | 298.18 | 0.0 | 295.19 |
2020-12-03 | 298.18 | 298.18 | 298.18 | 298.18 | 67100.0 | 295.19 |
2020-12-02 | 300.32 | 295.58 | 299.48 | 297.82 | 7600.0 | 294.84 |
2020-12-01 | 292.96 | 291.43 | 292.96 | 291.43 | 20400.0 | 288.51 |
2020-11-30 | 289.98 | 286.81 | 289.93 | 288.71 | 4300.0 | 285.82 |
2020-11-27 | 286.65 | 286.65 | 286.65 | 286.65 | 1700.0 | 283.78 |
2020-11-25 | 287.55 | 287.55 | 287.55 | 287.55 | 800.0 | 284.67 |
2020-11-24 | 287.55 | 287.55 | 287.55 | 287.55 | 900.0 | 284.67 |
2020-11-23 | 285.28 | 281.15 | 281.15 | 285.28 | 18100.0 | 282.42 |
2020-11-20 | 278.17 | 277.7 | 278.17 | 277.7 | 8000.0 | 274.92 |
2020-11-19 | 271.89 | 267.72 | 267.72 | 271.89 | 6200.0 | 269.17 |
2020-11-18 | 266.11 | 265.85 | 266.11 | 265.85 | 21500.0 | 263.19 |
2020-11-17 | 264.03 | 261.58 | 264.03 | 261.58 | 1000.0 | 258.96 |
2020-11-16 | 261.34 | 260.13 | 260.13 | 261.34 | 8100.0 | 258.72 |
2020-11-13 | 260.0 | 260.0 | 260.0 | 260.0 | 5700.0 | 257.4 |
2020-11-12 | 256.23 | 253.67 | 256.23 | 253.67 | 900.0 | 251.13 |
2020-11-11 | 259.99 | 255.0 | 256.12 | 255.0 | 11100.0 | 252.45 |
2020-11-10 | 255.9 | 239.23 | 249.31 | 249.71 | 7100.0 | 247.21 |
2020-11-09 | 262.46 | 250.33 | 257.56 | 250.33 | 4100.0 | 247.82 |
2020-11-06 | 255.27 | 250.14 | 252.49 | 250.32 | 3700.0 | 247.81 |
2020-11-05 | 245.36 | 229.05 | 229.05 | 245.36 | 63500.0 | 242.9 |
2020-11-04 | 217.19 | 216.66 | 217.19 | 216.66 | 5900.0 | 214.49 |
2020-11-03 | 212.45 | 211.35 | 212.45 | 211.35 | 3300.0 | 209.24 |
2020-11-02 | 206.54 | 206.54 | 206.54 | 206.54 | 2400.0 | 204.47 |
2020-10-30 | 208.08 | 202.59 | 206.74 | 208.08 | 5700.0 | 206.0 |
2020-10-29 | 206.25 | 206.25 | 206.25 | 206.25 | 1900.0 | 204.18 |
2020-10-28 | 207.29 | 205.71 | 207.18 | 205.71 | 63100.0 | 203.65 |
2020-10-27 | 212.06 | 211.19 | 211.97 | 211.53 | 1500.0 | 209.41 |
2020-10-26 | 210.22 | 208.16 | 208.16 | 210.22 | 15400.0 | 208.11 |
2020-10-23 | 214.9 | 214.9 | 214.9 | 214.9 | 5400.0 | 212.75 |
2020-10-22 | 213.93 | 211.37 | 211.49 | 213.93 | 700.0 | 211.79 |
2020-10-21 | 211.59 | 210.0 | 210.0 | 211.59 | 19100.0 | 209.47 |
2020-10-20 | 211.97 | 211.97 | 211.97 | 211.97 | 500.0 | 209.85 |
2020-10-19 | 213.45 | 208.68 | 208.68 | 213.45 | 1000.0 | 211.31 |
2020-10-16 | 213.81 | 208.01 | 213.81 | 209.8 | 18600.0 | 207.7 |
2020-10-15 | 212.73 | 207.49 | 208.03 | 211.8 | 6700.0 | 209.68 |
2020-10-14 | 206.15 | 205.08 | 205.27 | 206.15 | 3100.0 | 204.08 |
2020-10-13 | 208.09 | 207.52 | 208.09 | 207.52 | 800.0 | 205.44 |
2020-10-12 | 206.71 | 204.82 | 206.56 | 206.37 | 1800.0 | 204.3 |
2020-10-09 | 207.27 | 206.83 | 206.83 | 207.27 | 1200.0 | 205.19 |
2020-10-08 | 203.82 | 202.0 | 203.12 | 203.78 | 2200.0 | 201.74 |
2020-10-07 | 202.7 | 202.46 | 202.46 | 202.62 | 12400.0 | 200.59 |
2020-10-06 | 201.0 | 195.81 | 199.75 | 195.86 | 9400.0 | 193.9 |
2020-10-05 | 196.28 | 196.28 | 196.28 | 196.28 | 5100.0 | 194.31 |
2020-10-02 | 193.65 | 190.21 | 190.48 | 193.65 | 1900.0 | 191.71 |
2020-10-01 | 192.59 | 189.8 | 190.78 | 190.56 | 9000.0 | 188.65 |
2020-09-30 | 191.78 | 188.06 | 189.01 | 188.07 | 72100.0 | 186.19 |
2020-09-29 | 191.12 | 191.12 | 191.12 | 191.12 | 600.0 | 189.21 |
2020-09-28 | 191.34 | 191.2 | 191.24 | 191.34 | 2700.0 | 189.42 |
2020-09-25 | 185.0 | 185.0 | 185.0 | 185.0 | 500.0 | 183.15 |
2020-09-24 | 184.75 | 182.66 | 183.87 | 183.63 | 5000.0 | 181.79 |
2020-09-23 | 186.78 | 182.0 | 186.78 | 182.0 | 5000.0 | 180.18 |
2020-09-22 | 189.96 | 184.33 | 184.34 | 189.12 | 2800.0 | 187.23 |
2020-09-21 | 181.57 | 175.55 | 175.55 | 181.57 | 1600.0 | 179.75 |
2020-09-18 | 188.31 | 178.48 | 188.31 | 178.48 | 1100.0 | 176.69 |
2020-09-17 | 179.77 | 175.67 | 179.47 | 179.77 | 50900.0 | 177.97 |
2020-09-16 | 185.96 | 183.4 | 185.95 | 183.4 | 3100.0 | 181.56 |
2020-09-15 | 185.38 | 184.45 | 184.96 | 184.7 | 11300.0 | 182.85 |
2020-09-14 | 181.23 | 176.8 | 176.8 | 181.23 | 19200.0 | 179.41 |
2020-09-11 | 179.6 | 176.01 | 179.6 | 176.01 | 12300.0 | 171.48 |
2020-09-10 | 180.46 | 174.38 | 179.91 | 176.76 | 161100.0 | 172.21 |
2020-09-09 | 185.0 | 181.94 | 185.0 | 182.07 | 3500.0 | 177.38 |
2020-09-08 | 185.46 | 182.14 | 184.97 | 182.14 | 50400.0 | 177.45 |
2020-09-04 | 187.89 | 184.63 | 184.63 | 185.81 | 30300.0 | 181.02 |
2020-09-03 | 200.0 | 184.95 | 200.0 | 188.0 | 69900.0 | 183.16 |
2020-09-02 | 205.71 | 202.39 | 204.46 | 205.14 | 220800.0 | 199.85 |
2020-09-01 | 206.57 | 201.37 | 205.0 | 201.52 | 179900.0 | 196.33 |
2020-08-31 | 209.58 | 206.44 | 209.52 | 207.51 | 391200.0 | 202.16 |
2020-08-28 | 208.88 | 200.84 | 208.88 | 207.64 | 49200.0 | 202.29 |
2020-08-27 | 210.01 | 197.94 | 207.85 | 200.15 | 107200.0 | 194.99 |
2020-08-26 | 206.84 | 200.64 | 200.64 | 205.99 | 114100.0 | 200.68 |
2020-08-25 | 206.6 | 196.56 | 200.0 | 199.59 | 104000.0 | 194.45 |
2020-08-24 | 204.49 | 200.53 | 204.49 | 202.21 | 51500.0 | 197.0 |
2020-08-21 | 203.7 | 199.14 | 203.7 | 201.02 | 75400.0 | 195.84 |
2020-08-20 | 205.32 | 203.05 | 203.9 | 205.32 | 8100.0 | 200.03 |
2020-08-19 | 209.25 | 205.3 | 209.25 | 205.3 | 19200.0 | 200.01 |
2020-08-18 | 210.34 | 208.14 | 208.5 | 208.14 | 48700.0 | 202.78 |
2020-08-17 | 217.37 | 214.37 | 217.37 | 214.37 | 6000.0 | 208.85 |
2020-08-14 | 215.7 | 213.4 | 213.4 | 215.7 | 15700.0 | 210.14 |
2020-08-13 | 235.37 | 223.71 | 235.37 | 227.93 | 2400.0 | 222.06 |
2020-08-12 | 237.04 | 236.55 | 236.55 | 236.98 | 15300.0 | 230.87 |
2020-08-11 | 234.37 | 230.6 | 234.37 | 230.62 | 1400.0 | 224.68 |
2020-08-10 | 231.22 | 230.73 | 230.87 | 230.8 | 1400.0 | 224.86 |
2020-08-07 | 239.53 | 232.22 | 237.99 | 232.22 | 13800.0 | 226.24 |
2020-08-06 | 230.0 | 230.0 | 230.0 | 230.0 | 25200.0 | 224.07 |
2020-08-05 | 230.25 | 230.25 | 230.25 | 230.25 | 0.0 | 224.32 |