Financial News

Ipg Photonics Corp (NQ: IPGP )

150.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 34.66 35.09 33.76 33.87 255,681 -0.76(-2.19%)
Dec 29, 2011 34.33 35.00 33.70 34.63 539,085 +0.30(+0.87%)
Dec 28, 2011 35.45 35.59 33.83 34.33 325,735 -1.02(-2.89%)
Dec 27, 2011 35.57 35.83 34.20 35.35 362,706 -0.26(-0.73%)
Dec 23, 2011 35.88 35.91 34.88 35.61 148,350 +1.71(+5.04%)
Dec 21, 2011 35.25 35.31 33.33 33.90 408,079 -1.70(-4.78%)
Dec 20, 2011 34.52 35.75 34.50 35.60 278,141 +1.43(+4.18%)
Dec 19, 2011 35.62 35.71 34.09 34.17 254,255 -1.27(-3.58%)
Dec 16, 2011 35.71 36.55 35.01 35.44 480,017 +0.27(+0.77%)
Dec 15, 2011 35.26 35.97 35.04 35.17 464,418 +0.17(+0.49%)
Dec 14, 2011 36.36 36.69 34.86 35.00 474,995 -1.77(-4.81%)
Dec 13, 2011 37.91 38.41 36.42 36.77 608,312 -0.98(-2.60%)
Dec 12, 2011 37.46 37.82 36.46 37.75 690,267 -0.11(-0.29%)
Dec 09, 2011 35.80 38.10 35.52 37.86 757,506 +2.46(+6.95%)
Dec 08, 2011 37.50 37.50 34.75 35.40 1,888,604 -2.55(-6.72%)
Dec 07, 2011 41.22 41.22 37.67 37.95 1,172,010 -1.80(-4.53%)
Dec 06, 2011 40.68 40.73 39.48 39.75 753,966 -1.00(-2.45%)
Dec 05, 2011 41.61 41.90 40.61 40.75 352,621 +0.07(+0.17%)
Dec 02, 2011 41.12 42.16 40.45 40.68 603,858 +0.11(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback