Financial News

Ipg Photonics Corp (NQ: IPGP )

215.46 USD +3.37 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 87.09 87.95 85.01 86.67 863,351 +0.20(+0.23%)
Apr 28, 2016 88.34 92.15 83.60 86.47 2,068,934 -16.22(-15.80%)
Apr 27, 2016 100.28 102.90 99.22 102.69 663,197 +1.67(+1.65%)
Apr 26, 2016 98.75 101.04 98.20 101.02 331,074 +2.47(+2.51%)
Apr 25, 2016 98.59 99.75 97.79 98.55 369,911 -0.90(-0.90%)
Apr 22, 2016 98.23 99.49 97.88 99.45 226,559 +1.44(+1.47%)
Apr 21, 2016 98.65 99.00 97.07 98.01 199,245 -0.97(-0.98%)
Apr 20, 2016 97.51 99.22 97.35 98.98 276,805 +1.41(+1.45%)
Apr 19, 2016 97.78 98.94 97.12 97.57 199,331 +0.21(+0.22%)
Apr 18, 2016 95.91 97.49 93.99 97.36 184,889 +1.22(+1.27%)
Apr 15, 2016 97.12 97.14 94.98 96.14 227,032 -1.71(-1.75%)
Apr 14, 2016 98.25 98.25 96.20 97.85 277,543 -0.71(-0.72%)
Apr 13, 2016 94.89 98.94 94.49 98.56 446,383 +4.33(+4.60%)
Apr 12, 2016 94.00 94.50 93.06 94.23 235,375 +0.44(+0.47%)
Apr 11, 2016 94.07 94.81 93.13 93.79 193,033 -0.22(-0.23%)
Apr 08, 2016 94.40 94.40 93.20 94.01 182,963 +0.12(+0.13%)
Apr 07, 2016 93.80 94.49 93.37 93.89 197,261 -0.62(-0.66%)
Apr 06, 2016 94.48 94.85 94.01 94.51 293,394 +0.19(+0.20%)
Apr 05, 2016 94.26 95.38 93.88 94.32 186,559 -0.69(-0.73%)
Apr 04, 2016 96.07 96.23 94.56 95.01 186,001 -0.98(-1.02%)
Apr 01, 2016 95.64 96.33 94.86 95.99 210,488 -0.09(-0.09%)
Mar 31, 2016 96.17 96.81 94.01 96.08 562,379 -0.26(-0.27%)
Mar 30, 2016 97.23 98.26 96.30 96.34 279,386 -0.67(-0.69%)
Mar 29, 2016 94.87 97.03 94.68 97.01 300,618 +1.59(+1.67%)
Mar 28, 2016 95.00 96.03 94.03 95.42 273,802 +0.90(+0.95%)
Mar 24, 2016 92.00 94.52 94.52 94.52 204,000 +1.85(+2.00%)
Mar 23, 2016 93.51 94.11 91.88 92.67 234,770 -0.94(-1.00%)
Mar 22, 2016 92.89 94.54 91.57 93.61 167,291 -0.09(-0.10%)
Mar 21, 2016 94.53 95.00 93.24 93.70 233,659 -0.99(-1.05%)
Mar 18, 2016 92.62 95.32 92.51 94.69 533,922 +1.73(+1.86%)
Mar 17, 2016 91.07 93.38 89.77 92.96 300,819 +2.01(+2.21%)
Mar 16, 2016 88.85 91.05 88.32 90.95 254,245 +1.92(+2.16%)
Mar 15, 2016 90.36 90.55 88.04 89.03 226,782 -2.01(-2.21%)
Mar 14, 2016 89.83 91.40 89.25 91.04 286,085 +0.10(+0.11%)
Mar 11, 2016 90.00 91.90 87.88 90.94 220,523 +1.78(+2.00%)
Mar 10, 2016 89.67 89.70 87.57 89.16 260,279 -0.34(-0.38%)
Mar 09, 2016 88.74 89.75 88.07 89.50 259,314 +0.74(+0.83%)
Mar 08, 2016 88.72 89.33 88.16 88.76 364,792 -0.81(-0.90%)
Mar 07, 2016 88.00 89.66 87.68 89.57 429,777 +1.17(+1.32%)
Mar 04, 2016 86.13 88.67 86.13 88.40 357,075 +2.07(+2.40%)
Mar 03, 2016 84.68 86.46 84.01 86.33 325,877 +1.39(+1.64%)
Mar 02, 2016 84.16 84.98 83.76 84.94 187,970 +0.85(+1.01%)
Mar 01, 2016 83.00 84.94 82.27 84.09 241,603 +1.63(+1.98%)
Feb 29, 2016 83.54 84.41 81.71 82.46 183,126 -1.17(-1.40%)
Feb 26, 2016 83.16 83.80 82.36 83.63 261,723 +0.57(+0.69%)
Feb 25, 2016 82.52 83.16 81.29 83.06 239,242 +0.61(+0.74%)
Feb 24, 2016 81.30 82.53 80.20 82.45 204,115 +0.52(+0.63%)
Feb 23, 2016 81.95 82.62 80.83 81.93 259,886 -0.04(-0.05%)
Feb 22, 2016 82.49 83.53 81.50 81.97 355,126 +0.37(+0.45%)
Feb 19, 2016 81.63 81.90 80.73 81.60 298,504 -0.30(-0.37%)
Feb 18, 2016 83.74 83.74 81.48 81.90 297,332 -0.83(-1.00%)
Feb 17, 2016 80.10 84.03 80.10 82.73 531,770 +3.24(+4.08%)
Feb 16, 2016 76.65 81.05 75.61 79.49 733,216 +3.42(+4.50%)
Feb 12, 2016 78.85 76.07 76.07 76.07 1,118,400 -5.46(-6.70%)
Feb 11, 2016 79.74 82.25 78.72 81.53 717,810 -0.06(-0.07%)
Feb 10, 2016 82.29 83.79 81.43 81.59 897,978 -0.47(-0.57%)
Feb 09, 2016 80.38 83.25 79.05 82.06 670,526 +0.70(+0.86%)
Feb 08, 2016 79.19 81.56 78.11 81.36 560,084 +1.04(+1.29%)
Feb 05, 2016 82.00 82.48 80.00 80.32 470,419 -1.99(-2.42%)
Feb 04, 2016 80.60 84.04 80.60 82.31 450,399 +1.38(+1.71%)
Feb 03, 2016 80.74 81.50 78.33 80.93 413,434 +0.99(+1.24%)
Feb 02, 2016 80.11 81.44 79.30 79.94 435,006 -0.90(-1.11%)
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