II-VI Incorporated 6.00% Series A Mandatory Convertible Preferred Stockのデータ

II-VI Incorporated 6.00% Series A Mandatory Convertible Preferred Stockの基本情報

名前 II-VI Incorporated 6.00% Series A Mandatory Convertible Preferred Stock
ティッカー IIVIP
United States
上場年 nan
セクター Capital Goods

II-VI Incorporated 6.00% Series A Mandatory Convertible Preferred Stockの過去1年の値動き

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