Financial News

Ipg Photonics Corp (NQ: IPGP )

86.87 -0.37 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.86 16.39 15.83 15.95 84,105 -0.20(-1.23%)
Jul 29, 2010 16.47 16.69 15.86 16.14 48,586 -0.08(-0.49%)
Jul 28, 2010 16.49 16.58 16.08 16.22 58,504 -0.36(-2.15%)
Jul 27, 2010 16.68 16.80 16.31 16.58 100,755 +0.02(+0.12%)
Jul 26, 2010 16.23 16.67 15.93 16.56 112,941 +0.48(+2.95%)
Jul 23, 2010 15.16 16.11 15.16 16.09 131,410 +0.76(+4.97%)
Jul 22, 2010 14.58 15.35 14.58 15.32 154,365 +1.06(+7.43%)
Jul 21, 2010 14.71 14.81 14.25 14.26 52,370 -0.35(-2.37%)
Jul 20, 2010 14.20 14.67 14.06 14.61 111,105 +0.18(+1.23%)
Jul 19, 2010 14.71 14.97 14.16 14.43 127,816 -0.27(-1.82%)
Jul 16, 2010 15.36 15.52 14.68 14.70 127,779 -0.84(-5.41%)
Jul 15, 2010 15.58 15.61 15.14 15.54 59,880 -0.06(-0.38%)
Jul 14, 2010 15.57 15.73 15.47 15.60 66,349 -0.08(-0.51%)
Jul 13, 2010 15.42 15.74 15.28 15.68 84,672 +0.55(+3.66%)
Jul 12, 2010 15.38 15.49 15.06 15.12 53,381 -0.37(-2.36%)
Jul 09, 2010 15.19 15.51 15.03 15.49 49,462 +0.26(+1.69%)
Jul 08, 2010 14.94 15.26 14.73 15.23 161,041 +0.50(+3.43%)
Jul 07, 2010 14.00 14.75 13.79 14.73 106,857 +0.84(+6.06%)
Jul 06, 2010 14.57 14.89 13.82 13.89 110,708 -0.48(-3.31%)
Jul 02, 2010 14.97 14.97 14.36 14.36 119,718 -0.43(-2.88%)
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