Financial News

Ipg Photonics Corp (NQ: IPGP )

190.19 USD +2.69 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 62.25 63.68 60.73 63.57 0 +2.01(+3.27%)
Apr 29, 2013 61.91 62.95 61.43 61.56 509,340 -0.23(-0.37%)
Apr 26, 2013 62.21 62.08 61.77 61.79 460,858 -0.23(-0.37%)
Apr 25, 2013 62.75 63.15 61.65 62.02 444,669 -0.38(-0.61%)
Apr 24, 2013 61.31 63.37 61.31 62.40 0 +0.61(+0.99%)
Apr 23, 2013 62.62 63.97 61.70 61.79 646,968 -0.51(-0.82%)
Apr 22, 2013 62.32 63.71 61.21 62.30 594,930 +0.01(+0.02%)
Apr 19, 2013 61.65 62.60 60.61 62.29 252,958 +0.96(+1.57%)
Apr 18, 2013 62.37 62.70 60.51 61.33 456,876 -0.60(-0.96%)
Apr 17, 2013 63.66 63.66 60.82 61.93 505,605 -2.62(-4.07%)
Apr 16, 2013 61.48 65.19 61.48 64.55 952,791 +3.33(+5.44%)
Apr 15, 2013 64.31 64.31 60.27 61.22 459,947 -3.40(-5.26%)
Apr 12, 2013 64.27 65.85 64.05 64.62 140,238 -0.23(-0.35%)
Apr 11, 2013 63.71 65.48 63.71 64.85 349,547 +1.35(+2.13%)
Apr 10, 2013 62.54 64.62 62.28 63.50 286,275 +0.94(+1.50%)
Apr 09, 2013 62.07 63.58 61.75 62.56 201,364 +0.46(+0.74%)
Apr 08, 2013 61.96 62.99 61.55 62.10 289,269 -0.19(-0.31%)
Apr 05, 2013 62.45 63.37 61.67 62.29 281,091 -1.00(-1.58%)
Apr 04, 2013 64.54 65.66 61.60 63.29 454,356 -1.12(-1.74%)
Apr 03, 2013 64.78 65.75 63.78 64.41 262,304 +0.23(+0.36%)
Apr 02, 2013 65.56 66.50 63.53 64.18 236,937 -0.85(-1.31%)
Apr 01, 2013 66.08 67.24 64.10 65.03 358,656 -1.38(-2.08%)
Mar 28, 2013 66.01 67.13 65.49 66.41 289,573 +0.12(+0.18%)
Mar 27, 2013 65.71 67.09 65.00 66.29 276,485 +0.52(+0.79%)
Mar 26, 2013 65.79 66.80 65.28 65.77 214,793 +0.19(+0.29%)
Mar 25, 2013 65.46 66.32 64.76 65.58 151,257 +0.31(+0.47%)
Mar 22, 2013 65.14 65.68 64.01 65.27 167,785 +0.34(+0.52%)
Mar 21, 2013 63.50 65.60 63.42 64.93 294,979 +1.13(+1.77%)
Mar 20, 2013 63.72 64.40 63.50 63.80 134,954 +0.36(+0.57%)
Mar 19, 2013 63.85 64.35 62.50 63.44 171,835 -0.37(-0.58%)
Mar 18, 2013 62.55 64.37 61.22 63.81 248,147 +0.43(+0.68%)
Mar 15, 2013 63.05 64.50 62.97 63.38 457,497 +0.00(+0.00%)
Mar 14, 2013 62.72 64.44 62.72 63.38 415,360 +0.70(+1.12%)
Mar 13, 2013 62.65 62.75 61.57 62.68 397,607 +0.43(+0.69%)
Mar 12, 2013 61.60 62.63 60.82 62.25 411,323 +0.67(+1.09%)
Mar 11, 2013 60.57 62.32 60.33 61.58 334,068 +1.01(+1.67%)
Mar 08, 2013 61.49 61.62 60.00 60.57 509,258 -0.24(-0.39%)
Mar 07, 2013 59.69 61.95 59.60 60.81 780,265 +1.28(+2.15%)
Mar 06, 2013 60.60 61.28 59.10 59.53 778,075 -0.97(-1.60%)
Mar 05, 2013 60.27 61.69 59.93 60.50 656,159 +0.28(+0.46%)
Mar 04, 2013 60.22 60.89 59.62 60.22 598,642 +0.11(+0.18%)
Mar 01, 2013 58.68 60.47 58.54 60.11 634,565 +0.82(+1.38%)
Feb 28, 2013 59.05 59.65 58.53 59.29 897,398 +0.69(+1.18%)
Feb 27, 2013 57.39 59.37 57.13 58.60 677,517 +1.27(+2.22%)
Feb 26, 2013 57.56 58.23 56.89 57.33 422,521 -0.22(-0.38%)
Feb 25, 2013 59.00 59.59 57.50 57.55 531,402 -1.42(-2.42%)
Feb 22, 2013 59.23 59.98 58.64 58.97 520,706 +0.17(+0.30%)
Feb 21, 2013 60.65 60.65 58.31 58.80 932,003 -1.91(-3.15%)
Feb 20, 2013 62.05 62.89 60.53 60.71 841,257 -1.41(-2.27%)
Feb 19, 2013 62.55 63.68 60.24 62.12 1,550,757 -0.64(-1.02%)
Feb 15, 2013 64.50 64.99 59.67 62.76 4,395,825 -6.72(-9.67%)
Feb 14, 2013 67.46 70.11 67.03 69.48 829,015 +1.69(+2.49%)
Feb 13, 2013 68.00 68.00 66.94 67.79 437,467 +0.24(+0.36%)
Feb 12, 2013 67.47 68.25 67.15 67.55 367,658 +0.30(+0.45%)
Feb 11, 2013 67.23 67.31 66.34 67.25 292,069 +0.03(+0.04%)
Feb 08, 2013 67.47 69.14 66.95 67.22 331,049 +0.23(+0.34%)
Feb 07, 2013 67.28 67.60 66.20 66.99 239,233 -0.40(-0.59%)
Feb 06, 2013 67.10 68.58 66.51 67.39 319,894 +1.37(+2.08%)
Feb 04, 2013 65.89 66.79 65.61 66.02 395,256 -0.35(-0.53%)
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