Financial News

Ipg Photonics Corp (NQ: IPGP )

205.81 USD -3.28 (-1.57%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 69.66 70.43 69.10 69.46 390,927 -0.20(-0.29%)
Apr 28, 2011 68.00 70.96 67.40 69.66 322,689 +1.29(+1.89%)
Apr 27, 2011 66.86 69.72 65.42 68.37 595,843 +1.52(+2.27%)
Apr 26, 2011 66.50 66.86 64.49 66.85 521,027 +0.52(+0.78%)
Apr 25, 2011 66.91 67.17 64.94 66.33 270,898 -0.79(-1.18%)
Apr 21, 2011 66.50 67.12 65.50 67.12 290,677 +0.71(+1.07%)
Apr 20, 2011 65.00 66.44 64.52 66.41 581,244 +3.18(+5.03%)
Apr 19, 2011 60.81 64.00 60.05 63.23 1,325,438 +3.98(+6.72%)
Apr 18, 2011 56.27 60.65 54.78 59.25 841,742 +2.49(+4.39%)
Apr 15, 2011 55.29 56.86 54.62 56.76 200,775 +1.70(+3.09%)
Apr 14, 2011 54.33 56.21 53.60 55.06 244,370 -0.04(-0.07%)
Apr 13, 2011 54.66 56.11 54.30 55.10 364,635 +1.12(+2.07%)
Apr 12, 2011 56.47 56.53 53.08 53.98 421,206 -3.12(-5.46%)
Apr 11, 2011 58.40 59.49 56.64 57.10 340,592 -1.14(-1.96%)
Apr 08, 2011 55.47 60.00 54.13 58.24 771,931 +3.38(+6.16%)
Apr 07, 2011 55.53 56.20 54.75 54.86 170,346 -0.71(-1.28%)
Apr 06, 2011 57.13 57.85 55.36 55.57 186,880 -1.06(-1.87%)
Apr 05, 2011 55.27 57.94 55.05 56.63 249,328 +1.54(+2.80%)
Apr 04, 2011 54.96 55.50 54.22 55.09 261,571 +0.03(+0.05%)
Apr 01, 2011 58.59 58.66 54.41 55.06 320,324 -2.62(-4.54%)
Mar 31, 2011 57.35 58.10 57.00 57.68 170,433 +0.52(+0.91%)
Mar 30, 2011 57.58 57.67 55.54 57.16 343,861 +1.06(+1.89%)
Mar 29, 2011 59.42 59.61 55.76 56.10 623,024 -3.26(-5.49%)
Mar 28, 2011 59.74 60.88 59.30 59.36 257,451 +0.05(+0.08%)
Mar 25, 2011 60.56 61.04 59.00 59.31 305,353 -0.82(-1.36%)
Mar 24, 2011 58.26 61.63 58.08 60.13 607,397 +2.36(+4.09%)
Mar 23, 2011 52.58 58.57 52.41 57.77 597,834 +5.29(+10.08%)
Mar 22, 2011 53.50 53.50 51.79 52.48 132,453 -1.02(-1.91%)
Mar 21, 2011 53.64 53.72 51.67 53.50 169,020 +2.21(+4.31%)
Mar 18, 2011 52.30 53.26 50.60 51.29 292,844 -0.50(-0.97%)
Mar 17, 2011 54.52 54.57 51.72 51.79 233,374 -1.41(-2.65%)
Mar 16, 2011 52.66 56.05 52.66 53.20 398,037 +0.59(+1.12%)
Mar 15, 2011 50.00 53.36 49.20 52.61 279,932 -0.01(-0.02%)
Mar 14, 2011 52.67 53.57 51.52 52.62 173,579 -0.82(-1.53%)
Mar 11, 2011 52.15 53.99 51.53 53.44 228,252 +0.72(+1.37%)
Mar 10, 2011 51.95 53.33 49.60 52.72 518,233 -0.25(-0.47%)
Mar 09, 2011 54.06 54.72 51.84 52.97 539,674 -3.56(-6.30%)
Mar 08, 2011 56.46 57.09 54.75 56.53 320,668 +0.25(+0.44%)
Mar 07, 2011 59.56 60.50 55.09 56.28 651,877 -1.59(-2.75%)
Mar 04, 2011 55.19 57.93 54.60 57.87 280,375 +2.37(+4.27%)
Mar 03, 2011 55.00 56.00 54.71 55.50 249,463 +1.22(+2.25%)
Mar 02, 2011 53.70 54.56 52.16 54.28 400,713 +0.52(+0.97%)
Mar 01, 2011 56.18 56.63 53.53 53.76 460,122 -3.16(-5.55%)
Feb 28, 2011 55.49 57.43 54.27 56.92 568,493 -0.34(-0.59%)
Feb 25, 2011 54.51 58.45 54.26 57.26 772,072 +5.40(+10.41%)
Feb 24, 2011 49.94 52.04 49.12 51.86 386,123 +1.94(+3.89%)
Feb 23, 2011 49.42 50.17 47.50 49.92 539,624 +0.12(+0.24%)
Feb 22, 2011 51.50 51.91 49.56 49.80 353,367 -2.57(-4.91%)
Feb 18, 2011 53.95 54.01 51.32 52.37 266,200 -1.33(-2.47%)
Feb 17, 2011 52.32 54.13 52.31 53.70 261,932 +0.92(+1.74%)
Feb 16, 2011 53.33 55.44 52.39 52.78 411,687 -0.89(-1.66%)
Feb 15, 2011 53.68 55.46 51.80 53.67 1,200,655 -0.13(-0.24%)
Feb 14, 2011 46.55 54.09 46.05 53.80 1,359,046 +7.25(+15.57%)
Feb 11, 2011 47.55 47.60 45.52 46.55 1,121,639 -1.07(-2.25%)
Feb 10, 2011 41.00 47.75 40.30 47.62 2,366,075 +12.87(+37.04%)
Feb 09, 2011 35.07 35.18 34.38 34.75 87,285 -0.39(-1.11%)
Feb 08, 2011 35.16 35.24 34.64 35.14 87,430 -0.10(-0.28%)
Feb 07, 2011 34.77 35.56 34.32 35.24 170,892 -0.45(-1.26%)
Feb 04, 2011 35.60 36.09 35.30 35.69 155,759 +0.02(+0.06%)
Feb 03, 2011 36.14 36.17 35.00 35.67 283,650 -0.43(-1.19%)
Feb 02, 2011 35.50 36.89 35.50 36.10 148,332 -0.03(-0.08%)
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