Financial News

Ipg Photonics Corp (NQ: IPGP )

166.57 USD -5.15 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 140.05 140.06 136.60 139.04 170,036 -0.74(-0.53%)
May 30, 2017 139.29 140.53 139.26 139.78 146,769 +0.50(+0.36%)
May 26, 2017 137.65 140.12 137.13 139.28 184,820 +1.29(+0.93%)
May 25, 2017 140.00 140.00 137.65 137.99 192,916 -1.57(-1.12%)
May 24, 2017 138.57 139.86 138.15 139.56 152,570 +1.12(+0.81%)
May 23, 2017 138.12 143.49 136.03 138.44 266,964 +1.55(+1.13%)
May 22, 2017 136.50 137.39 135.72 136.89 222,595 +0.92(+0.68%)
May 19, 2017 136.42 136.96 135.52 135.97 299,700 +1.01(+0.75%)
May 18, 2017 135.96 136.87 133.86 134.96 303,016 -0.68(-0.50%)
May 17, 2017 139.72 140.79 135.54 135.64 399,680 -5.95(-4.20%)
May 16, 2017 142.10 143.81 141.04 141.59 523,752 -1.06(-0.74%)
May 15, 2017 139.21 142.77 138.72 142.65 341,291 +4.00(+2.88%)
May 12, 2017 137.56 138.88 136.23 138.65 241,608 +0.47(+0.34%)
May 11, 2017 135.18 138.39 134.36 138.18 360,467 +2.58(+1.90%)
May 10, 2017 133.96 136.09 133.59 135.60 229,856 +1.29(+0.96%)
May 09, 2017 134.25 135.70 133.89 134.31 247,492 -0.10(-0.07%)
May 08, 2017 133.45 134.50 132.41 134.41 367,971 +0.68(+0.50%)
May 05, 2017 133.67 134.62 132.80 133.74 316,264 +0.23(+0.17%)
May 04, 2017 136.59 136.62 132.91 133.51 298,219 -1.85(-1.37%)
May 03, 2017 136.00 136.68 132.62 135.36 477,811 -0.84(-0.62%)
May 02, 2017 140.00 140.09 134.73 136.20 843,025 +9.58(+7.57%)
May 01, 2017 126.82 127.84 125.09 126.62 317,739 +0.30(+0.24%)
Apr 28, 2017 126.55 127.20 125.82 126.32 324,193 -0.72(-0.57%)
Apr 27, 2017 125.66 127.94 125.66 127.04 174,818 +1.93(+1.54%)
Apr 26, 2017 125.64 126.54 124.30 125.11 247,258 -0.64(-0.51%)
Apr 25, 2017 126.72 124.80 125.75 292,036 +1.29(+1.04%)
Apr 24, 2017 121.99 125.01 121.23 124.46 273,792 +3.91(+3.24%)
Apr 21, 2017 121.23 121.38 119.89 120.55 105,570 -0.55(-0.45%)
Apr 20, 2017 120.00 121.62 119.15 121.10 152,333 +1.64(+1.37%)
Apr 19, 2017 119.33 120.36 118.49 119.46 139,573 +0.85(+0.72%)
Apr 18, 2017 117.76 118.81 117.50 118.61 94,850 +0.75(+0.64%)
Apr 17, 2017 117.51 118.79 116.87 117.86 86,172 +0.69(+0.59%)
Apr 13, 2017 117.54 119.32 116.82 117.17 186,290 -0.34(-0.29%)
Apr 12, 2017 120.10 120.22 117.14 117.51 179,184 -2.45(-2.04%)
Apr 11, 2017 120.75 120.97 118.43 119.96 330,909 -0.86(-0.71%)
Apr 10, 2017 121.19 122.97 120.58 120.82 155,412 -0.16(-0.13%)
Apr 07, 2017 119.93 121.91 119.93 120.98 187,461 +0.83(+0.69%)
Apr 06, 2017 118.76 120.50 117.72 120.15 227,297 +1.80(+1.52%)
Apr 05, 2017 119.63 120.72 117.89 118.35 258,245 -0.89(-0.75%)
Apr 04, 2017 119.35 121.44 118.43 119.24 231,042 -0.20(-0.17%)
Apr 03, 2017 120.63 120.63 117.94 119.44 276,007 -1.26(-1.04%)
Mar 31, 2017 120.12 121.39 119.50 120.70 211,991 +0.78(+0.65%)
Mar 30, 2017 119.61 121.67 119.61 119.92 132,075 +0.02(+0.02%)
Mar 29, 2017 120.05 120.60 119.37 119.90 136,244 -0.11(-0.09%)
Mar 28, 2017 118.97 120.93 118.87 120.01 320,905 +1.38(+1.16%)
Mar 27, 2017 118.00 119.12 117.13 118.63 308,263 -0.40(-0.34%)
Mar 24, 2017 119.28 120.93 118.12 119.03 184,646 +0.48(+0.40%)
Mar 23, 2017 118.10 119.30 117.68 118.55 197,209 +0.10(+0.08%)
Mar 22, 2017 117.12 118.80 117.00 118.45 255,390 +1.51(+1.29%)
Mar 21, 2017 121.80 121.82 116.80 116.94 403,483 -4.15(-3.43%)
Mar 20, 2017 121.40 121.97 120.95 121.09 159,471 -0.37(-0.30%)
Mar 17, 2017 121.03 122.02 120.01 121.46 430,046 +1.30(+1.08%)
Mar 16, 2017 119.69 120.41 118.96 120.16 153,873 +0.72(+0.60%)
Mar 15, 2017 118.97 119.71 118.45 119.44 246,603 +1.15(+0.97%)
Mar 14, 2017 117.72 119.27 117.16 118.29 116,132 -0.37(-0.31%)
Mar 13, 2017 119.32 119.76 118.24 118.66 161,121 -0.89(-0.74%)
Mar 10, 2017 119.41 120.87 118.73 119.55 148,502 +0.98(+0.83%)
Mar 09, 2017 118.07 119.46 118.06 118.57 120,109 -0.41(-0.34%)
Mar 08, 2017 119.10 121.51 118.50 118.98 366,870 +0.87(+0.74%)
Mar 07, 2017 117.21 119.26 117.21 118.11 268,198 +0.19(+0.16%)
Mar 06, 2017 118.03 118.70 116.02 117.92 232,061 -0.90(-0.76%)
Mar 03, 2017 118.96 119.48 117.83 118.82 309,562 +0.11(+0.09%)
Mar 02, 2017 120.32 121.13 118.58 118.71 224,075 -2.04(-1.69%)
Mar 01, 2017 118.88 121.11 118.50 120.75 201,202 +2.45(+2.07%)
Feb 28, 2017 120.46 120.85 118.03 118.30 364,873 -2.58(-2.13%)
Feb 27, 2017 120.26 121.01 119.03 120.88 382,019 +0.49(+0.41%)
Feb 24, 2017 118.88 121.08 117.64 120.39 186,351 +0.51(+0.43%)
Feb 23, 2017 121.58 121.59 119.02 119.88 203,471 -0.94(-0.78%)
Feb 22, 2017 121.33 121.70 120.08 120.82 224,416 -0.99(-0.81%)
Feb 21, 2017 120.00 122.00 119.99 121.81 266,852 +2.31(+1.93%)
Feb 17, 2017 119.50 119.50 119.50 0 +1.03(+0.87%)
Feb 16, 2017 121.63 121.97 117.79 118.47 292,981 -3.28(-2.69%)
Feb 15, 2017 119.16 124.27 118.78 121.75 547,102 +4.73(+4.04%)
Feb 14, 2017 116.08 120.11 111.51 117.02 633,986 +0.94(+0.81%)
Feb 13, 2017 116.58 117.43 115.73 116.08 208,504 -0.30(-0.26%)
Feb 10, 2017 116.69 117.31 115.02 116.38 324,369 +0.32(+0.28%)
Feb 09, 2017 113.74 116.48 113.74 116.06 306,031 +2.80(+2.47%)
Feb 08, 2017 114.47 114.50 112.32 113.26 265,209 -1.11(-0.97%)
Feb 07, 2017 113.62 115.32 113.00 114.37 177,193 +0.97(+0.86%)
Feb 06, 2017 113.64 114.49 112.28 113.40 109,572 -1.08(-0.94%)
Feb 03, 2017 114.10 114.85 113.10 114.48 170,504 +1.27(+1.12%)
Feb 02, 2017 114.00 114.00 112.51 113.21 218,024 -0.98(-0.86%)
Feb 01, 2017 115.14 116.00 112.92 114.19 312,358 -0.80(-0.70%)
Jan 31, 2017 113.81 115.20 113.02 114.99 387,902 +1.41(+1.24%)
Jan 30, 2017 110.00 113.93 103.45 113.58 1,005,758 +9.11(+8.72%)
Jan 27, 2017 106.09 106.09 103.64 104.47 186,302 -1.69(-1.59%)
Jan 26, 2017 108.31 108.31 104.89 106.16 210,421 -1.86(-1.72%)
Jan 25, 2017 106.40 108.09 105.61 108.02 398,277 +1.91(+1.80%)
Jan 24, 2017 102.11 106.78 102.11 106.11 563,445 +4.15(+4.07%)
Jan 23, 2017 101.88 102.47 101.75 101.96 197,012 -0.37(-0.36%)
Jan 20, 2017 100.77 103.26 100.34 102.33 256,003 +1.56(+1.55%)
Jan 19, 2017 100.86 101.39 100.26 100.77 199,001 -0.06(-0.06%)
Jan 18, 2017 99.80 100.97 98.05 100.83 132,965 +1.08(+1.08%)
Jan 17, 2017 99.80 100.67 99.34 99.75 173,777 -0.40(-0.40%)
Jan 13, 2017 100.15 100.15 100.15 0 +0.93(+0.94%)
Jan 12, 2017 98.25 99.44 97.46 99.22 133,580 +0.47(+0.48%)
Jan 11, 2017 97.61 98.81 97.03 98.75 233,079 +1.18(+1.21%)
Jan 10, 2017 98.53 98.92 97.37 97.57 160,563 -0.25(-0.26%)
Jan 09, 2017 95.19 97.88 95.15 97.82 302,269 +2.67(+2.81%)
Jan 06, 2017 96.58 98.04 95.04 95.15 318,077 -0.76(-0.79%)
Jan 05, 2017 99.90 100.23 95.75 95.91 289,418 -4.16(-4.16%)
Jan 04, 2017 98.76 101.11 98.11 100.07 330,774 +1.29(+1.31%)
Jan 03, 2017 99.74 99.97 97.72 98.78 163,546 +0.07(+0.07%)
Dec 30, 2016 98.71 98.71 98.71 0 -0.89(-0.89%)
Dec 29, 2016 99.71 101.29 98.76 99.60 166,395 +0.08(+0.08%)
Dec 28, 2016 102.25 102.46 99.43 99.52 140,146 -2.51(-2.46%)
Dec 27, 2016 100.14 102.25 99.95 102.03 166,988 +2.38(+2.39%)
Dec 23, 2016 99.65 99.65 99.65 0 -1.78(-1.75%)
Dec 22, 2016 100.38 101.48 99.85 101.43 313,363 +1.44(+1.44%)
Dec 21, 2016 100.50 100.89 99.93 99.99 184,365 -0.29(-0.29%)
Dec 20, 2016 98.43 100.38 98.04 100.28 233,801 +1.61(+1.63%)
Dec 19, 2016 97.30 98.81 97.11 98.67 161,817 +1.37(+1.41%)
Dec 16, 2016 99.64 100.50 97.05 97.30 421,793 -1.80(-1.82%)
Dec 15, 2016 99.31 100.31 98.61 99.10 167,663 -0.22(-0.22%)
Dec 14, 2016 100.61 100.61 99.12 99.32 187,163 -1.24(-1.23%)
Dec 13, 2016 99.72 100.80 99.24 100.56 220,470 +1.09(+1.10%)
Dec 12, 2016 99.38 99.74 98.66 99.47 173,618 -0.09(-0.09%)
Dec 09, 2016 99.19 99.93 99.01 99.56 171,129 +0.12(+0.12%)
Dec 08, 2016 97.95 99.55 97.25 99.44 191,411 +1.28(+1.30%)
Dec 07, 2016 97.71 98.24 96.76 98.16 173,246 +0.36(+0.37%)
Dec 06, 2016 97.41 98.50 97.15 97.80 179,967 +0.64(+0.66%)
Dec 05, 2016 95.59 97.32 95.59 97.16 168,463 +2.10(+2.21%)
Dec 02, 2016 94.22 95.39 93.38 95.06 264,111 +0.99(+1.05%)
Dec 01, 2016 96.40 96.40 93.47 94.07 210,326 -1.85(-1.93%)
Nov 30, 2016 96.64 96.99 95.66 95.92 141,511 -0.34(-0.35%)
Nov 29, 2016 97.46 97.54 94.68 96.26 183,281 -1.01(-1.04%)
Nov 28, 2016 97.18 97.81 96.08 97.27 167,455 -0.15(-0.15%)
Nov 25, 2016 97.50 97.89 96.57 97.42 90,522 +0.30(+0.31%)
Nov 23, 2016 97.12 97.12 97.12 0 +0.01(+0.01%)
Nov 22, 2016 97.83 97.91 95.81 97.11 169,657 -0.49(-0.50%)
Nov 21, 2016 96.67 97.97 95.73 97.60 202,639 +1.62(+1.69%)
Nov 18, 2016 96.19 96.48 95.27 95.98 79,526 -0.10(-0.10%)
Nov 17, 2016 95.13 96.48 94.18 96.08 192,060 +1.05(+1.10%)
Nov 16, 2016 94.11 95.06 93.53 95.03 196,119 +0.49(+0.52%)
Nov 15, 2016 94.14 95.28 93.80 94.54 175,281 +0.34(+0.36%)
Nov 14, 2016 95.59 96.80 94.00 94.20 241,441 -0.79(-0.83%)
Nov 11, 2016 94.70 95.98 93.88 94.99 215,123 +0.15(+0.16%)
Nov 10, 2016 97.35 98.98 94.57 94.84 270,898 -1.86(-1.92%)
Nov 09, 2016 93.90 96.85 92.89 96.70 190,728 +1.94(+2.05%)
Nov 08, 2016 95.55 95.58 93.87 94.76 234,529 -1.26(-1.31%)
Nov 07, 2016 96.49 97.43 95.13 96.02 329,314 +2.16(+2.30%)
Nov 04, 2016 93.69 94.14 92.88 93.86 205,111 +0.25(+0.27%)
Nov 03, 2016 93.94 94.61 93.16 93.61 219,789 -0.27(-0.29%)
Nov 02, 2016 94.83 95.93 93.46 93.88 360,677 -1.38(-1.45%)
Nov 01, 2016 97.00 97.05 94.28 95.26 329,451 -1.75(-1.80%)
Oct 31, 2016 97.00 97.37 96.11 97.01 325,810 +0.07(+0.07%)
Oct 28, 2016 94.69 98.42 94.23 96.94 608,527 +2.84(+3.02%)
Oct 27, 2016 90.09 95.31 89.98 94.10 1,136,652 +9.22(+10.86%)
Oct 26, 2016 83.75 85.35 83.75 84.88 242,552 +0.49(+0.58%)
Oct 25, 2016 83.87 84.46 83.27 84.39 265,233 +0.52(+0.62%)
Oct 24, 2016 83.36 84.45 83.36 83.87 198,263 +0.81(+0.98%)
Oct 21, 2016 82.74 83.45 82.12 83.06 144,232 -0.03(-0.04%)
Oct 20, 2016 82.86 83.38 81.96 83.09 254,102 -0.07(-0.08%)
Oct 19, 2016 82.54 83.31 82.20 83.16 245,250 +0.58(+0.70%)
Oct 18, 2016 83.52 83.60 82.47 82.58 142,931 -0.23(-0.28%)
Oct 17, 2016 83.18 83.34 82.58 82.81 130,392 -0.37(-0.44%)
Oct 14, 2016 82.41 83.43 81.90 83.18 319,429 +1.13(+1.38%)
Oct 13, 2016 82.53 82.80 81.00 82.05 203,956 -1.30(-1.56%)
Oct 12, 2016 83.58 83.63 82.83 83.35 139,964 -0.10(-0.12%)
Oct 11, 2016 85.18 85.89 83.35 83.45 173,621 -1.94(-2.27%)
Oct 10, 2016 84.94 86.17 84.90 85.39 194,853 +0.43(+0.51%)
Oct 07, 2016 84.96 85.20 84.21 84.96 209,468 -0.04(-0.05%)
Oct 06, 2016 83.24 85.10 82.86 85.00 406,214 +1.62(+1.94%)
Oct 05, 2016 82.20 83.82 81.76 83.38 200,804 +1.59(+1.94%)
Oct 04, 2016 82.31 82.92 81.07 81.79 188,008 -0.27(-0.33%)
Oct 03, 2016 82.25 82.71 81.77 82.06 157,565 -0.29(-0.35%)
Sep 30, 2016 82.05 82.78 81.79 82.35 144,776 +0.85(+1.04%)
Sep 29, 2016 83.08 83.08 81.17 81.50 99,594 -1.77(-2.13%)
Sep 28, 2016 83.41 83.91 82.62 83.27 162,779 +0.24(+0.29%)
Sep 27, 2016 82.48 83.22 81.94 83.03 135,215 +0.51(+0.62%)
Sep 26, 2016 82.15 82.77 82.01 82.52 153,520 -0.31(-0.37%)
Sep 23, 2016 82.69 83.01 82.06 82.83 211,988 +0.10(+0.12%)
Sep 22, 2016 81.82 82.80 81.35 82.73 268,656 +1.49(+1.83%)
Sep 21, 2016 80.91 81.74 80.74 81.24 319,470 +0.50(+0.62%)
Sep 20, 2016 82.46 82.46 80.68 80.74 127,648 -1.14(-1.39%)
Sep 19, 2016 81.46 82.55 81.40 81.88 161,323 +0.77(+0.95%)
Sep 16, 2016 82.27 82.30 81.01 81.11 266,126 -1.32(-1.60%)
Sep 15, 2016 81.15 83.01 81.13 82.43 151,397 +1.35(+1.67%)
Sep 14, 2016 81.25 81.80 80.52 81.08 250,665 +0.11(+0.14%)
Sep 13, 2016 82.39 83.00 80.81 80.97 246,295 -1.99(-2.40%)
Sep 12, 2016 82.05 83.26 81.88 82.96 351,644 +0.18(+0.22%)
Sep 09, 2016 85.28 85.34 82.77 82.78 227,808 -3.13(-3.64%)
Sep 08, 2016 86.56 86.56 85.82 85.91 130,633 -0.97(-1.12%)
Sep 07, 2016 86.94 87.41 86.49 86.88 211,521 -0.22(-0.25%)
Sep 06, 2016 87.18 87.27 86.83 87.10 205,060 +0.19(+0.22%)
Sep 02, 2016 87.09 86.91 86.91 86.91 237,500 +0.02(+0.02%)
Sep 01, 2016 87.25 87.45 86.58 86.89 345,998 -0.09(-0.10%)
Aug 31, 2016 87.58 87.72 86.55 86.98 281,143 -0.41(-0.47%)
Aug 30, 2016 87.13 87.83 87.01 87.39 217,979 +0.14(+0.16%)
Aug 29, 2016 87.43 87.99 86.85 87.25 219,655 +0.20(+0.23%)
Aug 26, 2016 87.11 87.69 86.76 87.05 202,871 -0.22(-0.25%)
Aug 25, 2016 85.96 87.33 85.96 87.27 280,682 +1.00(+1.16%)
Aug 24, 2016 85.40 86.58 85.27 86.27 288,211 +0.90(+1.05%)
Aug 23, 2016 85.19 85.75 85.19 85.37 172,292 +0.32(+0.38%)
Aug 22, 2016 84.82 85.50 84.17 85.05 191,418 -0.13(-0.15%)
Aug 19, 2016 84.52 85.43 83.97 85.18 110,744 +0.65(+0.77%)
Aug 18, 2016 83.76 84.76 83.17 84.53 150,232 +0.67(+0.80%)
Aug 17, 2016 85.67 85.70 83.82 83.86 389,551 -1.78(-2.08%)
Aug 16, 2016 85.60 86.00 85.29 85.64 168,448 -0.21(-0.24%)
Aug 15, 2016 85.09 86.02 85.09 85.85 159,908 +0.75(+0.88%)
Aug 12, 2016 84.78 85.27 84.05 85.10 162,787 +0.19(+0.22%)
Aug 11, 2016 85.01 85.51 84.48 84.91 141,596 -0.02(-0.02%)
Aug 10, 2016 85.47 85.47 84.15 84.93 176,619 -0.22(-0.26%)
Aug 09, 2016 85.47 85.72 84.81 85.15 128,528 -0.15(-0.18%)
Aug 08, 2016 85.80 86.93 85.07 85.30 220,266 -0.36(-0.42%)
Aug 05, 2016 84.46 85.84 84.26 85.66 196,206 +1.87(+2.23%)
Aug 04, 2016 83.29 83.91 82.60 83.79 188,315 +0.53(+0.64%)
Aug 03, 2016 83.19 84.01 82.79 83.26 186,614 +0.27(+0.33%)
Aug 02, 2016 84.48 84.69 82.98 82.99 298,741 -1.75(-2.07%)
Aug 01, 2016 84.19 84.78 83.61 84.74 291,116 +0.45(+0.53%)
Jul 29, 2016 84.42 85.10 83.01 84.29 520,478 +0.04(+0.05%)
Jul 28, 2016 87.18 88.76 83.59 84.25 485,267 -0.01(-0.01%)
Jul 27, 2016 84.62 85.00 82.75 84.26 972,976 +0.15(+0.18%)
Jul 26, 2016 84.68 84.86 83.47 84.11 235,551 -0.29(-0.34%)
Jul 25, 2016 84.13 85.24 84.13 84.40 201,943 +0.12(+0.14%)
Jul 22, 2016 83.40 84.54 82.70 84.28 154,395 +0.85(+1.02%)
Jul 21, 2016 83.73 84.69 83.19 83.43 168,685 -0.67(-0.80%)
Jul 20, 2016 82.92 84.27 81.27 84.10 271,823 +1.58(+1.91%)
Jul 19, 2016 81.69 82.52 81.30 82.52 261,907 +0.61(+0.74%)
Jul 18, 2016 81.55 82.29 81.30 81.91 153,863 +0.73(+0.90%)
Jul 15, 2016 81.47 81.69 80.85 81.18 223,248 -0.44(-0.54%)
Jul 14, 2016 81.70 82.14 81.23 81.62 209,817 +0.48(+0.59%)
Jul 13, 2016 81.39 82.35 80.71 81.14 561,684 -0.16(-0.20%)
Jul 12, 2016 80.49 81.59 80.45 81.30 307,914 +1.41(+1.76%)
Jul 11, 2016 79.88 80.31 79.58 79.89 260,360 +0.19(+0.24%)
Jul 08, 2016 79.01 79.98 78.01 79.70 341,295 +1.69(+2.17%)
Jul 07, 2016 77.88 79.44 77.68 78.01 228,899 -0.17(-0.22%)
Jul 05, 2016 79.27 79.76 77.76 78.18 317,127 -1.76(-2.20%)
Jul 01, 2016 80.17 79.94 79.94 79.94 241,000 -0.06(-0.07%)
Jun 30, 2016 79.98 80.63 79.82 80.00 643,531 +0.40(+0.50%)
Jun 29, 2016 79.85 81.15 78.89 79.60 313,501 +1.87(+2.41%)
Jun 28, 2016 77.10 77.82 76.58 77.73 272,861 +1.23(+1.61%)
Jun 27, 2016 78.71 79.36 76.22 76.50 414,665 -3.58(-4.47%)
Jun 24, 2016 80.94 81.45 79.96 80.08 725,448 -4.48(-5.30%)
Jun 23, 2016 84.40 85.29 84.39 84.56 347,588 +1.19(+1.43%)
Jun 22, 2016 84.35 85.05 83.29 83.37 176,888 -0.67(-0.80%)
Jun 21, 2016 85.51 85.79 83.55 84.04 273,130 -1.49(-1.74%)
Jun 20, 2016 84.88 86.59 84.31 85.53 261,345 +1.97(+2.36%)
Jun 17, 2016 83.89 84.06 83.09 83.56 251,725 -0.55(-0.65%)
Jun 16, 2016 84.00 84.12 82.57 84.11 118,494 -0.43(-0.51%)
Jun 15, 2016 85.23 85.73 84.32 84.54 140,380 -0.32(-0.38%)
Jun 14, 2016 83.56 85.29 83.56 84.86 237,262 +1.16(+1.39%)
Jun 13, 2016 84.09 85.09 83.48 83.70 240,355 -0.99(-1.17%)
Jun 10, 2016 85.28 85.40 84.33 84.69 241,017 -1.64(-1.90%)
Jun 09, 2016 86.43 86.96 85.85 86.33 156,424 -0.77(-0.88%)
Jun 08, 2016 87.20 87.35 86.70 87.10 197,636 -0.13(-0.15%)
Jun 07, 2016 87.36 87.50 86.90 87.23 186,995 -0.25(-0.29%)
Jun 06, 2016 88.01 88.55 87.04 87.48 346,381 -0.33(-0.38%)
Jun 03, 2016 88.06 88.24 86.24 87.81 262,435 -0.18(-0.20%)
Jun 02, 2016 87.82 88.23 86.89 87.99 307,601 +0.12(+0.14%)
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