Financial News

Ipg Photonics Corp (NQ: IPGP )

147.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 59.47 60.64 56.83 60.19 460,808 -0.13(-0.22%)
Jul 28, 2011 61.77 62.78 60.31 60.32 354,569 -1.28(-2.08%)
Jul 27, 2011 64.55 64.63 60.46 61.60 668,264 -3.35(-5.16%)
Jul 26, 2011 66.25 67.16 64.81 64.95 263,097 -1.49(-2.24%)
Jul 25, 2011 66.13 67.74 65.31 66.44 217,193 -0.46(-0.69%)
Jul 22, 2011 66.89 67.41 66.12 66.90 515,411 +0.33(+0.50%)
Jul 21, 2011 68.47 68.59 66.36 66.57 336,766 -1.88(-2.75%)
Jul 20, 2011 69.77 70.53 67.81 68.45 267,498 -0.87(-1.26%)
Jul 19, 2011 67.49 70.05 67.49 69.32 255,765 +2.42(+3.62%)
Jul 18, 2011 67.25 67.64 65.94 66.90 315,245 -0.69(-1.02%)
Jul 15, 2011 69.43 69.43 66.00 67.59 455,343 -1.07(-1.56%)
Jul 14, 2011 70.81 71.76 68.32 68.66 311,972 -1.39(-1.98%)
Jul 13, 2011 70.13 72.75 69.59 70.05 330,756 +0.57(+0.82%)
Jul 12, 2011 70.75 70.88 68.60 69.48 436,015 -1.45(-2.04%)
Jul 11, 2011 73.00 73.75 70.55 70.93 384,146 -3.56(-4.78%)
Jul 08, 2011 73.29 74.82 71.54 74.49 440,191 -0.07(-0.09%)
Jul 07, 2011 75.25 75.98 74.00 74.56 377,079 -0.01(-0.01%)
Jul 06, 2011 75.11 75.64 74.00 74.57 654,349 -1.31(-1.73%)
Jul 05, 2011 74.41 76.07 73.66 75.88 493,946 +0.63(+0.84%)
Jul 01, 2011 73.01 75.46 72.38 75.25 348,744 +2.54(+3.49%)
Jun 30, 2011 72.03 73.17 71.64 72.71 261,048 +0.55(+0.76%)
Jun 29, 2011 72.56 73.09 71.11 72.16 414,556 +0.15(+0.21%)
Jun 28, 2011 69.32 72.14 69.12 72.01 388,774 +3.31(+4.82%)
Jun 27, 2011 66.16 69.42 65.60 68.70 406,978 +2.53(+3.82%)
Jun 24, 2011 66.29 67.96 65.19 66.17 3,083,051 +0.27(+0.41%)
Jun 23, 2011 63.12 66.45 62.14 65.90 426,381 +1.40(+2.17%)
Jun 22, 2011 63.59 66.74 62.35 64.50 380,527 +0.81(+1.27%)
Jun 21, 2011 61.99 64.83 61.73 63.69 697,057 +1.69(+2.73%)
Jun 20, 2011 62.27 62.90 60.74 62.00 450,692 -0.18(-0.29%)
Jun 17, 2011 64.04 64.76 61.36 62.18 688,041 -1.00(-1.58%)
Jun 16, 2011 65.21 66.00 61.51 63.18 488,579 -2.03(-3.11%)
Jun 15, 2011 68.00 68.64 65.10 65.21 353,469 -3.44(-5.01%)
Jun 14, 2011 67.53 69.61 67.53 68.65 413,359 +1.95(+2.92%)
Jun 13, 2011 66.87 68.39 65.91 66.70 347,331 +0.08(+0.12%)
Jun 10, 2011 68.26 68.76 66.00 66.62 285,754 -2.24(-3.25%)
Jun 09, 2011 66.21 69.75 65.82 68.86 507,226 +2.07(+3.10%)
Jun 08, 2011 70.79 71.32 65.60 66.79 892,525 -4.38(-6.15%)
Jun 07, 2011 71.77 72.76 70.63 71.17 320,561 -0.41(-0.57%)
Jun 06, 2011 74.56 75.97 71.37 71.58 465,371 -2.65(-3.57%)
Jun 03, 2011 73.55 77.85 72.84 74.23 431,796 +6.80(+10.08%)
May 24, 2011 67.83 69.42 67.39 67.43 304,721 -0.32(-0.47%)
May 23, 2011 68.91 69.45 66.71 67.75 398,677 -2.92(-4.13%)
May 20, 2011 68.23 71.29 67.50 70.67 528,631 +1.70(+2.46%)
May 19, 2011 67.28 70.00 67.09 68.97 493,429 +2.05(+3.06%)
May 18, 2011 64.98 67.22 64.39 66.92 505,354 +2.84(+4.43%)
May 17, 2011 63.52 64.61 62.29 64.08 369,105 +0.39(+0.61%)
May 16, 2011 65.12 65.79 63.42 63.69 445,722 -2.10(-3.19%)
May 13, 2011 67.30 67.48 64.74 65.79 481,847 -1.55(-2.30%)
May 12, 2011 66.94 68.06 65.35 67.34 421,671 +0.31(+0.46%)
May 11, 2011 69.84 69.84 66.37 67.03 342,495 -2.67(-3.83%)
May 10, 2011 68.80 70.46 68.11 69.70 394,818 +1.48(+2.17%)
May 09, 2011 68.19 68.99 66.10 68.22 327,170 +0.24(+0.35%)
May 06, 2011 67.12 69.42 66.37 67.98 476,582 +2.04(+3.09%)
May 05, 2011 64.54 68.37 64.00 65.94 429,604 -0.24(-0.36%)
May 04, 2011 70.00 70.00 61.05 66.18 1,105,575 -3.65(-5.23%)
May 03, 2011 72.93 74.18 65.71 69.83 1,496,293 +0.43(+0.62%)
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